| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 41.48 | 41.48 | 40.6 | 40.7 | 40.7 | -0.41 (-1.00%) | 125,163 |
| 7 Apr 2021 | CNY | 40.71 | 41.18 | 40.7 | 41.11 | 41.11 | +0.24 (+0.59%) | 136,403 |
| 6 Apr 2021 | CNY | 40.63 | 41.19 | 40.53 | 40.87 | 40.87 | +0.38 (+0.94%) | 130,568 |
| 2 Apr 2021 | CNY | 40.16 | 40.7 | 40 | 40.49 | 40.49 | +0.28 (+0.70%) | 82,515 |
| 1 Apr 2021 | CNY | 39.91 | 40.47 | 39.91 | 40.21 | 40.21 | +0.16 (+0.40%) | 76,677 |
| 31 Mar 2021 | CNY | 40.66 | 40.85 | 40 | 40.05 | 40.05 | -0.5 (-1.23%) | 74,399 |
| 30 Mar 2021 | CNY | 40.22 | 40.8 | 40.02 | 40.55 | 40.55 | +0.2 (+0.50%) | 82,090 |
| 29 Mar 2021 | CNY | 41.2 | 41.4 | 40.23 | 40.35 | 40.35 | -0.39 (-0.96%) | 113,036 |
| 26 Mar 2021 | CNY | 40.57 | 41.39 | 40.57 | 40.74 | 40.74 | -0.14 (-0.34%) | 101,648 |
| 25 Mar 2021 | CNY | 41.51 | 41.51 | 40.5 | 40.88 | 40.88 | -0.61 (-1.47%) | 127,788 |
| 24 Mar 2021 | CNY | 41.99 | 41.99 | 41.13 | 41.49 | 41.49 | -0.01 (-0.02%) | 84,013 |
| 23 Mar 2021 | CNY | 42.3 | 42.45 | 41 | 41.5 | 41.5 | -0.4 (-0.95%) | 159,359 |
| 22 Mar 2021 | CNY | 41.37 | 42.19 | 41.06 | 41.9 | 41.9 | +0.7 (+1.70%) | 180,378 |
| 19 Mar 2021 | CNY | 40.9 | 42.22 | 40.9 | 41.2 | 41.2 | -0.16 (-0.39%) | 158,310 |
| 18 Mar 2021 | CNY | 40.88 | 41.95 | 40.27 | 41.36 | 41.36 | +0.48 (+1.17%) | 214,510 |
| 17 Mar 2021 | CNY | 40.19 | 41.07 | 39.5 | 40.88 | 40.88 | +0.69 (+1.72%) | 161,755 |
| 16 Mar 2021 | CNY | 39.4 | 40.42 | 39.19 | 40.19 | 40.19 | -0.04 (-0.10%) | 372,378 |
| 15 Mar 2021 | CNY | 40.8 | 41.47 | 40.01 | 40.23 | 40.23 | -0.94 (-2.28%) | 167,307 |
| 12 Mar 2021 | CNY | 42.02 | 42.07 | 41.08 | 41.17 | 41.17 | -0.9 (-2.14%) | 127,827 |
| 11 Mar 2021 | CNY | 41.33 | 42.56 | 41.33 | 42.07 | 42.07 | +0.34 (+0.81%) | 84,702 |
| 10 Mar 2021 | CNY | 42.2 | 42.86 | 41.26 | 41.73 | 41.73 | -0.25 (-0.60%) | 120,575 |
| 9 Mar 2021 | CNY | 43.2 | 43.21 | 41.7 | 41.98 | 41.98 | -1.09 (-2.53%) | 129,155 |
| 8 Mar 2021 | CNY | 43.69 | 44.39 | 43.05 | 43.07 | 43.07 | -0.4 (-0.92%) | 149,842 |
| 5 Mar 2021 | CNY | 42.64 | 43.55 | 42.51 | 43.47 | 43.47 | +0.58 (+1.35%) | 151,794 |
| 4 Mar 2021 | CNY | 42.66 | 43.32 | 42.66 | 42.89 | 42.89 | +0.12 (+0.28%) | 136,903 |
| 3 Mar 2021 | CNY | 42.5 | 43.19 | 42 | 42.77 | 42.77 | -0.03 (-0.07%) | 168,527 |
| 2 Mar 2021 | CNY | 43.6 | 43.6 | 42.61 | 42.8 | 42.8 | -0.74 (-1.70%) | 85,386 |
| 1 Mar 2021 | CNY | 42.57 | 43.8 | 42.38 | 43.54 | 43.54 | +0.86 (+2.01%) | 153,586 |
| 26 Feb 2021 | CNY | 42.5 | 42.99 | 41.9 | 42.68 | 42.68 | +0.19 (+0.45%) | 97,133 |
| 25 Feb 2021 | CNY | 42.58 | 43.47 | 42.05 | 42.49 | 42.49 | -0.22 (-0.52%) | 86,063 |
