| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 38.06 | 38.7 | 38.01 | 38.52 | 38.52 | +0.46 (+1.21%) | 672,065 |
| 2 Apr 2021 | CNY | 38.2 | 38.48 | 37.81 | 38.06 | 38.06 | -0.14 (-0.37%) | 673,408 |
| 1 Apr 2021 | CNY | 38 | 38.88 | 37.9 | 38.2 | 38.2 | -0.32 (-0.83%) | 810,436 |
| 31 Mar 2021 | CNY | 39.78 | 40.21 | 38.1 | 38.52 | 38.52 | -2 (-4.94%) | 1,170,496 |
| 30 Mar 2021 | CNY | 39 | 40.98 | 38.4 | 40.52 | 40.52 | +1.34 (+3.42%) | 2,005,884 |
| 29 Mar 2021 | CNY | 39.49 | 39.88 | 38.82 | 39.18 | 39.18 | -0.32 (-0.81%) | 846,077 |
| 26 Mar 2021 | CNY | 38.4 | 40.35 | 38.4 | 39.5 | 39.5 | +0.72 (+1.86%) | 1,131,902 |
| 25 Mar 2021 | CNY | 37.97 | 39.7 | 37.85 | 38.78 | 38.78 | +1.17 (+3.11%) | 1,125,058 |
| 24 Mar 2021 | CNY | 38.03 | 38.94 | 37.38 | 37.61 | 37.61 | -0.9 (-2.34%) | 742,501 |
| 23 Mar 2021 | CNY | 40.6 | 40.97 | 38.05 | 38.51 | 38.51 | -2.31 (-5.66%) | 1,380,738 |
| 22 Mar 2021 | CNY | 39.63 | 41.33 | 39.51 | 40.82 | 40.82 | +0.9 (+2.25%) | 1,185,583 |
| 19 Mar 2021 | CNY | 38.37 | 41.49 | 38.37 | 39.92 | 39.92 | +0.92 (+2.36%) | 1,737,779 |
| 18 Mar 2021 | CNY | 40.36 | 40.36 | 39 | 39 | 39 | -1.02 (-2.55%) | 1,148,539 |
| 17 Mar 2021 | CNY | 40.4 | 40.9 | 39.61 | 40.02 | 40.02 | -0.43 (-1.06%) | 966,457 |
| 16 Mar 2021 | CNY | 42.3 | 42.73 | 40.3 | 40.45 | 40.45 | -1.56 (-3.71%) | 1,243,117 |
| 15 Mar 2021 | CNY | 42.58 | 44.01 | 41.5 | 42.01 | 42.01 | -0.86 (-2.01%) | 989,386 |
| 12 Mar 2021 | CNY | 44.07 | 44.5 | 42.2 | 42.87 | 42.87 | -1.04 (-2.37%) | 1,454,179 |
| 11 Mar 2021 | CNY | 43.25 | 44.79 | 42.08 | 43.91 | 43.91 | +1.04 (+2.43%) | 1,850,381 |
| 10 Mar 2021 | CNY | 42.5 | 43.76 | 41.15 | 42.87 | 42.87 | +0.96 (+2.29%) | 1,595,271 |
| 9 Mar 2021 | CNY | 44.98 | 44.98 | 41.77 | 41.91 | 41.91 | -3.38 (-7.46%) | 2,040,540 |
| 8 Mar 2021 | CNY | 47.39 | 48.88 | 44.7 | 45.29 | 45.29 | -0.89 (-1.93%) | 2,436,673 |
| 5 Mar 2021 | CNY | 47.5 | 48.88 | 45.54 | 46.18 | 46.18 | -3.2 (-6.48%) | 3,229,164 |
| 4 Mar 2021 | CNY | 46.7 | 52.99 | 46.66 | 49.38 | 49.38 | +2 (+4.22%) | 4,894,921 |
| 3 Mar 2021 | CNY | 44.95 | 48.68 | 44.2 | 47.38 | 47.38 | +2.71 (+6.07%) | 3,508,533 |
| 2 Mar 2021 | CNY | 47 | 47.96 | 44.38 | 44.67 | 44.67 | -1.96 (-4.20%) | 3,768,098 |
| 1 Mar 2021 | CNY | 43.33 | 49.55 | 41.79 | 46.63 | 46.63 | +4.03 (+9.46%) | 4,324,747 |
| 26 Feb 2021 | CNY | 40.34 | 44.19 | 40.34 | 42.6 | 42.6 | 0.0 (0.0%) | 1,804,483 |
| 25 Feb 2021 | CNY | 44.88 | 45.4 | 42.24 | 42.6 | 42.6 | -0.7 (-1.62%) | 2,422,530 |
| 24 Feb 2021 | CNY | 43.92 | 45.8 | 41.8 | 43.3 | 43.3 | -1.9 (-4.20%) | 2,863,172 |
| 23 Feb 2021 | CNY | 45 | 47.37 | 44.19 | 45.2 | 45.2 | +1.42 (+3.24%) | 4,489,956 |
