| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2021 | CNY | 29.51 | 30.15 | 29.31 | 29.98 | 29.98 | +0.2 (+0.67%) | 288,063 |
| 30 Mar 2021 | CNY | 30.16 | 30.2 | 29.61 | 29.78 | 29.78 | -0.32 (-1.06%) | 241,595 |
| 29 Mar 2021 | CNY | 30.83 | 30.86 | 29.79 | 30.1 | 30.1 | -0.9 (-2.90%) | 544,998 |
| 26 Mar 2021 | CNY | 31 | 31.32 | 30.69 | 31 | 31 | +0.28 (+0.91%) | 221,146 |
| 25 Mar 2021 | CNY | 31.65 | 31.65 | 30.69 | 30.72 | 30.72 | -0.64 (-2.04%) | 396,913 |
| 24 Mar 2021 | CNY | 31.73 | 32.21 | 31.2 | 31.36 | 31.36 | -0.42 (-1.32%) | 343,796 |
| 23 Mar 2021 | CNY | 32.6 | 32.64 | 31.62 | 31.78 | 31.78 | -0.61 (-1.88%) | 451,775 |
| 22 Mar 2021 | CNY | 32.17 | 32.5 | 31.8 | 32.39 | 32.39 | +0.59 (+1.86%) | 369,580 |
| 19 Mar 2021 | CNY | 31.71 | 32.28 | 31.65 | 31.8 | 31.8 | +0.01 (+0.03%) | 453,553 |
| 18 Mar 2021 | CNY | 32.13 | 32.64 | 31.79 | 31.79 | 31.79 | -0.51 (-1.58%) | 523,582 |
| 17 Mar 2021 | CNY | 32.19 | 32.59 | 31.78 | 32.3 | 32.3 | +0.12 (+0.37%) | 603,215 |
| 16 Mar 2021 | CNY | 30.49 | 32.48 | 30 | 32.18 | 32.18 | +1.91 (+6.31%) | 977,757 |
| 15 Mar 2021 | CNY | 30.06 | 30.49 | 29.95 | 30.27 | 30.27 | +0.23 (+0.77%) | 456,835 |
| 12 Mar 2021 | CNY | 31.7 | 31.7 | 30.03 | 30.04 | 30.04 | -0.97 (-3.13%) | 626,858 |
| 11 Mar 2021 | CNY | 30.86 | 31.57 | 30.56 | 31.01 | 31.01 | +0.13 (+0.42%) | 462,225 |
| 10 Mar 2021 | CNY | 31.98 | 31.98 | 30.54 | 30.88 | 30.88 | 0.0 (0.0%) | 542,196 |
| 9 Mar 2021 | CNY | 32.37 | 32.99 | 30.02 | 30.88 | 30.88 | -1.71 (-5.25%) | 793,227 |
| 8 Mar 2021 | CNY | 33.74 | 34.18 | 32.53 | 32.59 | 32.59 | -0.48 (-1.45%) | 950,099 |
| 5 Mar 2021 | CNY | 31.9 | 33.08 | 31.7 | 33.07 | 33.07 | +0.95 (+2.96%) | 683,197 |
| 4 Mar 2021 | CNY | 31.45 | 32.87 | 31.4 | 32.12 | 32.12 | +0.45 (+1.42%) | 801,666 |
| 3 Mar 2021 | CNY | 31.3 | 32.01 | 31.23 | 31.67 | 31.67 | -0.02 (-0.06%) | 312,496 |
| 2 Mar 2021 | CNY | 32.26 | 32.28 | 31.4 | 31.69 | 31.69 | -0.39 (-1.22%) | 327,633 |
| 1 Mar 2021 | CNY | 31.68 | 32.37 | 31.68 | 32.08 | 32.08 | +0.37 (+1.17%) | 514,998 |
| 26 Feb 2021 | CNY | 31.09 | 31.82 | 30.88 | 31.71 | 31.71 | +0.16 (+0.51%) | 382,752 |
| 25 Feb 2021 | CNY | 32.05 | 32.05 | 31.13 | 31.55 | 31.55 | -0.5 (-1.56%) | 393,279 |
| 24 Feb 2021 | CNY | 31.79 | 32.51 | 31.71 | 32.05 | 32.05 | +0.17 (+0.53%) | 480,244 |
| 23 Feb 2021 | CNY | 31.53 | 32.46 | 31.14 | 31.88 | 31.88 | +0.25 (+0.79%) | 525,702 |
| 22 Feb 2021 | CNY | 31.38 | 32.67 | 31.38 | 31.63 | 31.63 | +0.41 (+1.31%) | 717,334 |
| 19 Feb 2021 | CNY | 29.9 | 31.22 | 29.54 | 31.22 | 31.22 | +1.34 (+4.48%) | 738,294 |
| 18 Feb 2021 | CNY | 28.85 | 30.29 | 28.85 | 29.88 | 29.88 | +1.16 (+4.04%) | 659,410 |
