| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 42.5 | 42.87 | 41.82 | 42 | 42 | -0.52 (-1.22%) | 2,347,639 |
| 14 Apr 2021 | CNY | 44 | 44.29 | 41.7 | 42.52 | 42.52 | -1.94 (-4.36%) | 5,118,888 |
| 13 Apr 2021 | CNY | 49.31 | 49.48 | 44.46 | 44.46 | 44.46 | -4.94 (-10.00%) | 6,101,063 |
| 12 Apr 2021 | CNY | 49.09 | 49.77 | 48.35 | 49.4 | 49.4 | +0.2 (+0.41%) | 2,027,110 |
| 9 Apr 2021 | CNY | 49.42 | 49.6 | 48.6 | 49.2 | 49.2 | -0.2 (-0.40%) | 1,409,642 |
| 8 Apr 2021 | CNY | 48.98 | 49.48 | 48.71 | 49.4 | 49.4 | +0.39 (+0.80%) | 1,633,364 |
| 7 Apr 2021 | CNY | 48.9 | 50.2 | 48.65 | 49.01 | 49.01 | +0.13 (+0.27%) | 2,463,754 |
| 6 Apr 2021 | CNY | 49.07 | 49.09 | 48.05 | 48.88 | 48.88 | -0.22 (-0.45%) | 1,908,901 |
| 2 Apr 2021 | CNY | 48.84 | 49.9 | 48.76 | 49.1 | 49.1 | +0.19 (+0.39%) | 1,464,573 |
| 1 Apr 2021 | CNY | 49.5 | 49.5 | 48.58 | 48.91 | 48.91 | -0.03 (-0.06%) | 1,443,680 |
| 31 Mar 2021 | CNY | 48.6 | 49.36 | 48.3 | 48.94 | 48.94 | +0.22 (+0.45%) | 1,886,166 |
| 30 Mar 2021 | CNY | 48.98 | 49.96 | 48.46 | 48.72 | 48.72 | -0.27 (-0.55%) | 2,267,846 |
| 29 Mar 2021 | CNY | 49.22 | 49.44 | 48.32 | 48.99 | 48.99 | +0.02 (+0.04%) | 2,629,719 |
| 26 Mar 2021 | CNY | 45.59 | 49.38 | 45.26 | 48.97 | 48.97 | +3.71 (+8.20%) | 4,364,156 |
| 25 Mar 2021 | CNY | 45.06 | 45.8 | 44.5 | 45.26 | 45.26 | +0.2 (+0.44%) | 1,353,784 |
| 24 Mar 2021 | CNY | 45.88 | 46.86 | 45.06 | 45.06 | 45.06 | -1.03 (-2.23%) | 1,826,555 |
| 23 Mar 2021 | CNY | 46.73 | 46.92 | 45.9 | 46.09 | 46.09 | -0.62 (-1.33%) | 1,069,228 |
| 22 Mar 2021 | CNY | 46.17 | 46.9 | 45.76 | 46.71 | 46.71 | +0.53 (+1.15%) | 1,346,460 |
| 19 Mar 2021 | CNY | 46.41 | 46.93 | 45.7 | 46.18 | 46.18 | -0.54 (-1.16%) | 1,854,324 |
| 18 Mar 2021 | CNY | 47.76 | 47.95 | 46.48 | 46.72 | 46.72 | -1.05 (-2.20%) | 1,996,974 |
| 17 Mar 2021 | CNY | 46.66 | 47.97 | 46.66 | 47.77 | 47.77 | +1.16 (+2.49%) | 1,755,759 |
| 16 Mar 2021 | CNY | 47 | 47.38 | 46.36 | 46.61 | 46.61 | -0.15 (-0.32%) | 1,546,995 |
| 15 Mar 2021 | CNY | 47.03 | 47.7 | 46.09 | 46.76 | 46.76 | -1.01 (-2.11%) | 1,764,416 |
| 12 Mar 2021 | CNY | 48.94 | 49.43 | 47.61 | 47.77 | 47.77 | -1.42 (-2.89%) | 2,111,069 |
| 11 Mar 2021 | CNY | 46.8 | 49.5 | 46.12 | 49.19 | 49.19 | +2.39 (+5.11%) | 3,573,270 |
| 10 Mar 2021 | CNY | 50.29 | 50.96 | 46.8 | 46.8 | 46.8 | -3.45 (-6.87%) | 4,056,373 |
| 9 Mar 2021 | CNY | 52.68 | 53.05 | 49.51 | 50.25 | 50.25 | -2.43 (-4.61%) | 3,609,296 |
| 8 Mar 2021 | CNY | 51.35 | 53.15 | 50.88 | 52.68 | 52.68 | +1.52 (+2.97%) | 3,956,686 |
| 5 Mar 2021 | CNY | 49.3 | 52.4 | 49.22 | 51.16 | 51.16 | +1.37 (+2.75%) | 3,505,229 |
| 4 Mar 2021 | CNY | 49.5 | 50.29 | 49.22 | 49.79 | 49.79 | -0.51 (-1.01%) | 1,606,959 |
