| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 34.22 | 35.45 | 34 | 35.05 | 35.05 | +0.81 (+2.37%) | 755,711 |
| 7 Apr 2021 | CNY | 33.97 | 34.3 | 33.85 | 34.24 | 34.24 | +0.28 (+0.82%) | 285,611 |
| 6 Apr 2021 | CNY | 34.23 | 34.23 | 33.8 | 33.96 | 33.96 | +0.06 (+0.18%) | 297,464 |
| 2 Apr 2021 | CNY | 33.9 | 34.15 | 33.6 | 33.9 | 33.9 | +0.19 (+0.56%) | 228,112 |
| 1 Apr 2021 | CNY | 33.95 | 34 | 33.4 | 33.71 | 33.71 | -0.14 (-0.41%) | 215,932 |
| 31 Mar 2021 | CNY | 33.7 | 33.95 | 33.51 | 33.85 | 33.85 | +0.1 (+0.30%) | 229,955 |
| 30 Mar 2021 | CNY | 33.96 | 34.12 | 33.7 | 33.75 | 33.75 | -0.23 (-0.68%) | 308,883 |
| 29 Mar 2021 | CNY | 34.5 | 34.7 | 33.97 | 33.98 | 33.98 | -0.37 (-1.08%) | 207,137 |
| 26 Mar 2021 | CNY | 34.05 | 34.46 | 33.85 | 34.35 | 34.35 | +0.35 (+1.03%) | 244,795 |
| 25 Mar 2021 | CNY | 33.78 | 34.3 | 33.77 | 34 | 34 | +0.22 (+0.65%) | 246,177 |
| 24 Mar 2021 | CNY | 33.92 | 34.19 | 33.73 | 33.78 | 33.78 | -0.14 (-0.41%) | 265,546 |
| 23 Mar 2021 | CNY | 34.5 | 34.63 | 33.76 | 33.92 | 33.92 | -0.57 (-1.65%) | 265,460 |
| 22 Mar 2021 | CNY | 34.12 | 34.67 | 33.75 | 34.49 | 34.49 | +0.54 (+1.59%) | 301,747 |
| 19 Mar 2021 | CNY | 33.8 | 34.3 | 33.6 | 33.95 | 33.95 | +0.09 (+0.27%) | 320,782 |
| 18 Mar 2021 | CNY | 33.78 | 34.16 | 33.7 | 33.86 | 33.86 | +0.09 (+0.27%) | 260,740 |
| 17 Mar 2021 | CNY | 33.75 | 33.95 | 33.58 | 33.77 | 33.77 | +0.1 (+0.30%) | 251,359 |
| 16 Mar 2021 | CNY | 34.02 | 34.18 | 33.37 | 33.67 | 33.67 | -0.14 (-0.41%) | 455,455 |
| 15 Mar 2021 | CNY | 34.11 | 34.32 | 33.68 | 33.81 | 33.81 | -0.37 (-1.08%) | 238,953 |
| 12 Mar 2021 | CNY | 34.45 | 34.58 | 34.11 | 34.18 | 34.18 | -0.26 (-0.75%) | 218,535 |
| 11 Mar 2021 | CNY | 34.48 | 34.5 | 34 | 34.44 | 34.44 | +0.33 (+0.97%) | 242,469 |
| 10 Mar 2021 | CNY | 34.5 | 34.9 | 34.11 | 34.11 | 34.11 | -0.2 (-0.58%) | 262,410 |
| 9 Mar 2021 | CNY | 35.3 | 35.3 | 34 | 34.31 | 34.31 | -0.89 (-2.53%) | 445,634 |
| 8 Mar 2021 | CNY | 35.13 | 35.95 | 35.12 | 35.2 | 35.2 | +0.07 (+0.20%) | 513,203 |
| 5 Mar 2021 | CNY | 34.7 | 35.33 | 34.66 | 35.13 | 35.13 | +0.15 (+0.43%) | 310,445 |
| 4 Mar 2021 | CNY | 34.95 | 35.32 | 34.89 | 34.98 | 34.98 | +0.06 (+0.17%) | 360,896 |
| 3 Mar 2021 | CNY | 34.58 | 35.17 | 34.31 | 34.92 | 34.92 | +0.54 (+1.57%) | 307,059 |
| 2 Mar 2021 | CNY | 34.8 | 34.97 | 34.2 | 34.38 | 34.38 | -0.42 (-1.21%) | 301,138 |
| 1 Mar 2021 | CNY | 34.02 | 35.1 | 34.02 | 34.8 | 34.8 | +0.6 (+1.75%) | 280,729 |
| 26 Feb 2021 | CNY | 34.2 | 34.8 | 33.8 | 34.2 | 34.2 | -0.5 (-1.44%) | 359,581 |
| 25 Feb 2021 | CNY | 35.8 | 35.81 | 34.6 | 34.7 | 34.7 | -1 (-2.80%) | 523,590 |
