| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 33.49 | 33.49 | 33.05 | 33.16 | 33.16 | -0.17 (-0.51%) | 104,827 |
| 14 Apr 2021 | CNY | 32.52 | 33.33 | 32.52 | 33.33 | 33.33 | +0.47 (+1.43%) | 74,110 |
| 13 Apr 2021 | CNY | 33.84 | 33.91 | 32.81 | 32.86 | 32.86 | -1.01 (-2.98%) | 256,303 |
| 12 Apr 2021 | CNY | 33.92 | 34.45 | 33.73 | 33.87 | 33.87 | -0.01 (-0.03%) | 159,431 |
| 9 Apr 2021 | CNY | 33.08 | 34.05 | 33.08 | 33.88 | 33.88 | +0.31 (+0.92%) | 196,024 |
| 8 Apr 2021 | CNY | 33.9 | 33.98 | 33.55 | 33.57 | 33.57 | -0.23 (-0.68%) | 194,532 |
| 7 Apr 2021 | CNY | 33.41 | 33.82 | 33.33 | 33.8 | 33.8 | +0.44 (+1.32%) | 170,008 |
| 6 Apr 2021 | CNY | 33.05 | 33.64 | 33.05 | 33.36 | 33.36 | -0.05 (-0.15%) | 275,382 |
| 2 Apr 2021 | CNY | 33.18 | 33.65 | 32.8 | 33.41 | 33.41 | +0.23 (+0.69%) | 143,450 |
| 1 Apr 2021 | CNY | 33.3 | 33.48 | 33.02 | 33.18 | 33.18 | -0.1 (-0.30%) | 85,002 |
| 31 Mar 2021 | CNY | 33.77 | 33.87 | 32.77 | 33.28 | 33.28 | +0.12 (+0.36%) | 113,813 |
| 30 Mar 2021 | CNY | 33.83 | 34.32 | 32.95 | 33.16 | 33.16 | -0.67 (-1.98%) | 191,940 |
| 29 Mar 2021 | CNY | 34.01 | 34.87 | 33.83 | 33.83 | 33.83 | +0.01 (+0.03%) | 252,357 |
| 26 Mar 2021 | CNY | 34.19 | 34.37 | 33.66 | 33.82 | 33.82 | -0.37 (-1.08%) | 287,809 |
| 25 Mar 2021 | CNY | 34.6 | 34.97 | 34.1 | 34.19 | 34.19 | -0.45 (-1.30%) | 141,184 |
| 24 Mar 2021 | CNY | 34.65 | 35.08 | 34.41 | 34.64 | 34.64 | +0.12 (+0.35%) | 199,711 |
| 23 Mar 2021 | CNY | 35.4 | 35.41 | 34.5 | 34.52 | 34.52 | -0.48 (-1.37%) | 173,351 |
| 22 Mar 2021 | CNY | 34.2 | 35.1 | 34.2 | 35 | 35 | +0.49 (+1.42%) | 163,485 |
| 19 Mar 2021 | CNY | 34.03 | 35.28 | 34 | 34.51 | 34.51 | -0.06 (-0.17%) | 163,105 |
| 18 Mar 2021 | CNY | 34.74 | 35.05 | 34.26 | 34.57 | 34.57 | -0.24 (-0.69%) | 153,482 |
| 17 Mar 2021 | CNY | 35.38 | 35.38 | 34.4 | 34.81 | 34.81 | +0.3 (+0.87%) | 106,384 |
| 16 Mar 2021 | CNY | 34.35 | 34.97 | 33.92 | 34.51 | 34.51 | +0.51 (+1.50%) | 201,434 |
| 15 Mar 2021 | CNY | 34.01 | 34.86 | 33.75 | 34 | 34 | -0.5 (-1.45%) | 130,547 |
| 12 Mar 2021 | CNY | 34.71 | 34.98 | 34.37 | 34.5 | 34.5 | -0.16 (-0.46%) | 109,091 |
| 11 Mar 2021 | CNY | 34.3 | 34.89 | 33.42 | 34.66 | 34.66 | +0.63 (+1.85%) | 269,030 |
| 10 Mar 2021 | CNY | 35.87 | 35.88 | 33.73 | 34.03 | 34.03 | -1.26 (-3.57%) | 326,720 |
| 9 Mar 2021 | CNY | 37.14 | 37.18 | 35.07 | 35.29 | 35.29 | -1.78 (-4.80%) | 340,809 |
| 8 Mar 2021 | CNY | 37.1 | 38.1 | 37.05 | 37.07 | 37.07 | +0.19 (+0.52%) | 347,518 |
| 5 Mar 2021 | CNY | 36.72 | 37.06 | 36.45 | 36.88 | 36.88 | 0.0 (0.0%) | 170,373 |
| 4 Mar 2021 | CNY | 37.36 | 37.59 | 36.8 | 36.88 | 36.88 | -0.48 (-1.28%) | 181,814 |
