| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2021 | CNY | 32.51 | 33.85 | 32.22 | 33.72 | 33.72 | +1.42 (+4.40%) | 1,359,192 |
| 31 Mar 2021 | CNY | 32.31 | 32.9 | 32.11 | 32.3 | 32.3 | -0.05 (-0.15%) | 575,480 |
| 30 Mar 2021 | CNY | 32.41 | 32.78 | 32.33 | 32.35 | 32.35 | -0.24 (-0.74%) | 658,527 |
| 29 Mar 2021 | CNY | 32.56 | 33.2 | 32.23 | 32.59 | 32.59 | +0.04 (+0.12%) | 639,153 |
| 26 Mar 2021 | CNY | 32.3 | 32.86 | 32.21 | 32.55 | 32.55 | +0.23 (+0.71%) | 569,294 |
| 25 Mar 2021 | CNY | 33.46 | 33.46 | 32.28 | 32.32 | 32.32 | -0.94 (-2.83%) | 896,637 |
| 24 Mar 2021 | CNY | 33.84 | 33.92 | 33.15 | 33.26 | 33.26 | -0.94 (-2.75%) | 787,365 |
| 23 Mar 2021 | CNY | 34.4 | 34.5 | 33.36 | 34.2 | 34.2 | -0.2 (-0.58%) | 1,182,978 |
| 22 Mar 2021 | CNY | 33.96 | 34.5 | 33.85 | 34.4 | 34.4 | +0.46 (+1.36%) | 776,089 |
| 19 Mar 2021 | CNY | 34.09 | 34.49 | 33.75 | 33.94 | 33.94 | -0.22 (-0.64%) | 881,233 |
| 18 Mar 2021 | CNY | 34.23 | 34.84 | 33.82 | 34.16 | 34.16 | -0.07 (-0.20%) | 937,409 |
| 17 Mar 2021 | CNY | 33.57 | 34.27 | 33.15 | 34.23 | 34.23 | +1 (+3.01%) | 1,208,687 |
| 16 Mar 2021 | CNY | 33.25 | 33.74 | 32.9 | 33.23 | 33.23 | -0.03 (-0.09%) | 632,851 |
| 15 Mar 2021 | CNY | 34.17 | 34.57 | 33 | 33.26 | 33.26 | -1.01 (-2.95%) | 1,156,743 |
| 12 Mar 2021 | CNY | 35 | 35 | 33.94 | 34.27 | 34.27 | -0.4 (-1.15%) | 910,109 |
| 11 Mar 2021 | CNY | 33.6 | 34.95 | 33.52 | 34.67 | 34.67 | +1.07 (+3.18%) | 1,254,843 |
| 10 Mar 2021 | CNY | 34.3 | 34.3 | 33.28 | 33.6 | 33.6 | +0.15 (+0.45%) | 955,598 |
| 9 Mar 2021 | CNY | 35.25 | 35.8 | 32.9 | 33.45 | 33.45 | -1.75 (-4.97%) | 1,868,925 |
| 8 Mar 2021 | CNY | 35.87 | 36.43 | 35.2 | 35.2 | 35.2 | -0.68 (-1.90%) | 1,420,082 |
| 5 Mar 2021 | CNY | 35.5 | 36.3 | 35.3 | 35.88 | 35.88 | -0.1 (-0.28%) | 1,170,425 |
| 4 Mar 2021 | CNY | 37.18 | 37.48 | 35.86 | 35.98 | 35.98 | -1.52 (-4.05%) | 2,123,707 |
| 3 Mar 2021 | CNY | 36.8 | 37.55 | 36.5 | 37.5 | 37.5 | +0.47 (+1.27%) | 1,678,452 |
| 2 Mar 2021 | CNY | 37.8 | 38.5 | 36.56 | 37.03 | 37.03 | -0.78 (-2.06%) | 2,467,835 |
| 1 Mar 2021 | CNY | 37.53 | 38.82 | 37.48 | 37.81 | 37.81 | -0.2 (-0.53%) | 2,409,800 |
| 26 Feb 2021 | CNY | 38.8 | 39.29 | 37.5 | 38.01 | 38.01 | -1.81 (-4.55%) | 3,180,714 |
| 25 Feb 2021 | CNY | 40.4 | 41.8 | 39.73 | 39.82 | 39.82 | -0.25 (-0.62%) | 2,980,854 |
| 24 Feb 2021 | CNY | 41.58 | 42.3 | 39.5 | 40.07 | 40.07 | -1.55 (-3.72%) | 3,691,687 |
| 23 Feb 2021 | CNY | 39 | 42.49 | 38.42 | 41.62 | 41.62 | +1.69 (+4.23%) | 5,234,326 |
| 22 Feb 2021 | CNY | 38.68 | 41.97 | 37.71 | 39.93 | 39.93 | +1.58 (+4.12%) | 5,389,754 |
| 19 Feb 2021 | CNY | 39.2 | 39.2 | 37.28 | 38.35 | 38.35 | -1.14 (-2.89%) | 3,631,938 |
