| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 38 | 38.77 | 37.22 | 38.68 | 38.68 | +1.06 (+2.82%) | 232,735 |
| 13 Apr 2021 | CNY | 38.12 | 38.93 | 37.53 | 37.62 | 37.62 | -0.67 (-1.75%) | 301,743 |
| 12 Apr 2021 | CNY | 40.12 | 40.12 | 38.2 | 38.29 | 38.29 | -1.96 (-4.87%) | 370,425 |
| 9 Apr 2021 | CNY | 39.92 | 40.28 | 39.41 | 40.25 | 40.25 | -0.05 (-0.12%) | 302,540 |
| 8 Apr 2021 | CNY | 40.65 | 40.68 | 39.43 | 40.3 | 40.3 | 0.0 (0.0%) | 283,690 |
| 7 Apr 2021 | CNY | 39.92 | 40.66 | 39.56 | 40.3 | 40.3 | +0.5 (+1.26%) | 388,239 |
| 6 Apr 2021 | CNY | 40.47 | 40.48 | 39.7 | 39.8 | 39.8 | -0.18 (-0.45%) | 265,896 |
| 2 Apr 2021 | CNY | 39.61 | 40.29 | 39.6 | 39.98 | 39.98 | -0.02 (-0.05%) | 280,023 |
| 1 Apr 2021 | CNY | 40.2 | 40.47 | 39.7 | 40 | 40 | -0.27 (-0.67%) | 315,118 |
| 31 Mar 2021 | CNY | 40.03 | 40.87 | 39.87 | 40.27 | 40.27 | +0.17 (+0.42%) | 109,130 |
| 30 Mar 2021 | CNY | 40.51 | 40.98 | 39.86 | 40.1 | 40.1 | -0.41 (-1.01%) | 211,958 |
| 29 Mar 2021 | CNY | 41 | 41.18 | 40.33 | 40.51 | 40.51 | -0.48 (-1.17%) | 191,513 |
| 26 Mar 2021 | CNY | 41.06 | 41.12 | 40.32 | 40.99 | 40.99 | +0.33 (+0.81%) | 266,775 |
| 25 Mar 2021 | CNY | 41.49 | 41.78 | 40.58 | 40.66 | 40.66 | -0.38 (-0.93%) | 152,924 |
| 24 Mar 2021 | CNY | 41.64 | 42.27 | 40.38 | 41.04 | 41.04 | -0.64 (-1.54%) | 330,789 |
| 23 Mar 2021 | CNY | 42.29 | 42.76 | 41.61 | 41.68 | 41.68 | -0.52 (-1.23%) | 511,203 |
| 22 Mar 2021 | CNY | 41.58 | 43.1 | 41.23 | 42.2 | 42.2 | +0.87 (+2.11%) | 318,908 |
| 19 Mar 2021 | CNY | 41.06 | 42.18 | 41.05 | 41.33 | 41.33 | +0.01 (+0.02%) | 200,633 |
| 18 Mar 2021 | CNY | 41.5 | 41.69 | 41.05 | 41.32 | 41.32 | +0.08 (+0.19%) | 241,895 |
| 17 Mar 2021 | CNY | 41.08 | 41.69 | 40.69 | 41.24 | 41.24 | +0.16 (+0.39%) | 216,787 |
| 16 Mar 2021 | CNY | 41.76 | 41.8 | 40.58 | 41.08 | 41.08 | +0.05 (+0.12%) | 246,443 |
| 15 Mar 2021 | CNY | 41.6 | 41.92 | 40.36 | 41.03 | 41.03 | +0.09 (+0.22%) | 198,183 |
| 12 Mar 2021 | CNY | 41.39 | 41.48 | 40.12 | 40.94 | 40.94 | -0.54 (-1.30%) | 273,699 |
| 11 Mar 2021 | CNY | 41.76 | 41.98 | 40.64 | 41.48 | 41.48 | +0.28 (+0.68%) | 354,050 |
| 10 Mar 2021 | CNY | 42.93 | 42.93 | 40.73 | 41.2 | 41.2 | -1.2 (-2.83%) | 308,927 |
| 9 Mar 2021 | CNY | 44.5 | 44.5 | 42.1 | 42.4 | 42.4 | -1.36 (-3.11%) | 360,356 |
| 8 Mar 2021 | CNY | 45.76 | 45.76 | 43.76 | 43.76 | 43.76 | -1.56 (-3.44%) | 366,750 |
| 5 Mar 2021 | CNY | 44.99 | 45.77 | 44.7 | 45.32 | 45.32 | +0.22 (+0.49%) | 204,559 |
| 4 Mar 2021 | CNY | 44.83 | 46.15 | 44.7 | 45.1 | 45.1 | +0.27 (+0.60%) | 372,024 |
| 3 Mar 2021 | CNY | 44.47 | 45.27 | 44.21 | 44.83 | 44.83 | +0.09 (+0.20%) | 312,590 |
