| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 45.53 | 46.13 | 44.8 | 45.14 | 45.14 | -0.52 (-1.14%) | 3,541,543 |
| 14 Apr 2021 | CNY | 46 | 46.84 | 44.87 | 45.66 | 45.66 | -0.06 (-0.13%) | 7,219,576 |
| 13 Apr 2021 | CNY | 44.97 | 46.26 | 43.13 | 45.72 | 45.72 | -0.43 (-0.93%) | 10,024,183 |
| 12 Apr 2021 | CNY | 49.3 | 49.7 | 45.7 | 46.15 | 46.15 | -3.31 (-6.69%) | 6,457,006 |
| 9 Apr 2021 | CNY | 48.88 | 50.31 | 47.6 | 49.46 | 49.46 | +2.42 (+5.14%) | 9,132,299 |
| 8 Apr 2021 | CNY | 47.18 | 47.55 | 46.65 | 47.04 | 47.04 | -0.51 (-1.07%) | 2,171,602 |
| 7 Apr 2021 | CNY | 48.58 | 49 | 46.91 | 47.55 | 47.55 | -1 (-2.06%) | 2,276,889 |
| 6 Apr 2021 | CNY | 48.63 | 49.45 | 47.63 | 48.55 | 48.55 | +0.7 (+1.46%) | 2,738,727 |
| 2 Apr 2021 | CNY | 47.26 | 49.33 | 47.01 | 47.85 | 47.85 | +0.62 (+1.31%) | 3,238,128 |
| 1 Apr 2021 | CNY | 46.93 | 48 | 46.5 | 47.23 | 47.23 | +0.17 (+0.36%) | 2,279,947 |
| 31 Mar 2021 | CNY | 49.89 | 49.89 | 46.85 | 47.06 | 47.06 | -2.48 (-5.01%) | 4,195,219 |
| 30 Mar 2021 | CNY | 49.04 | 50.99 | 48.55 | 49.54 | 49.54 | +0.22 (+0.45%) | 4,628,754 |
| 29 Mar 2021 | CNY | 47.27 | 49.69 | 47.27 | 49.32 | 49.32 | +2.04 (+4.31%) | 3,463,992 |
| 26 Mar 2021 | CNY | 45.95 | 47.5 | 45.79 | 47.28 | 47.28 | +1.33 (+2.89%) | 2,758,551 |
| 25 Mar 2021 | CNY | 44.7 | 46.68 | 44.43 | 45.95 | 45.95 | +1.25 (+2.80%) | 3,209,307 |
| 24 Mar 2021 | CNY | 45.6 | 46.2 | 44.03 | 44.7 | 44.7 | -1.16 (-2.53%) | 2,362,402 |
| 23 Mar 2021 | CNY | 46.5 | 47.4 | 45.34 | 45.86 | 45.86 | -0.64 (-1.38%) | 3,358,851 |
| 22 Mar 2021 | CNY | 44.99 | 47.03 | 44.31 | 46.5 | 46.5 | +1.35 (+2.99%) | 4,022,351 |
| 19 Mar 2021 | CNY | 44.8 | 46.19 | 44.1 | 45.15 | 45.15 | 0.0 (0.0%) | 5,286,529 |
| 18 Mar 2021 | CNY | 44.7 | 45.58 | 44.68 | 45.15 | 45.15 | +0.32 (+0.71%) | 2,208,965 |
| 17 Mar 2021 | CNY | 44.5 | 45.5 | 43.83 | 44.83 | 44.83 | +0.33 (+0.74%) | 2,932,505 |
| 16 Mar 2021 | CNY | 45.24 | 45.92 | 44.2 | 44.5 | 44.5 | -0.73 (-1.61%) | 4,016,957 |
| 15 Mar 2021 | CNY | 45.5 | 46.87 | 44.82 | 45.23 | 45.23 | -0.23 (-0.51%) | 4,608,800 |
| 12 Mar 2021 | CNY | 46.06 | 46.1 | 44.3 | 45.46 | 45.46 | -0.82 (-1.77%) | 3,469,697 |
| 11 Mar 2021 | CNY | 45.3 | 46.79 | 44.95 | 46.28 | 46.28 | +1.36 (+3.03%) | 3,560,398 |
| 10 Mar 2021 | CNY | 45.5 | 46.15 | 44.66 | 44.92 | 44.92 | +0.57 (+1.29%) | 5,677,512 |
| 9 Mar 2021 | CNY | 46.5 | 47.12 | 43.13 | 44.35 | 44.35 | -3.2 (-6.73%) | 7,557,329 |
| 8 Mar 2021 | CNY | 53.2 | 53.36 | 47.55 | 47.55 | 47.55 | -5.28 (-9.99%) | 7,754,525 |
| 5 Mar 2021 | CNY | 54.06 | 54.06 | 52.3 | 52.83 | 52.83 | -1.59 (-2.92%) | 5,017,923 |
| 4 Mar 2021 | CNY | 55.29 | 55.8 | 54 | 54.42 | 54.42 | -1.38 (-2.47%) | 3,574,431 |
