| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 45.82 | 46.43 | 45.33 | 46.08 | 46.08 | +0.2 (+0.44%) | 542,500 |
| 2 Apr 2021 | CNY | 45.05 | 46.14 | 45 | 45.88 | 45.88 | +0.76 (+1.68%) | 778,000 |
| 1 Apr 2021 | CNY | 45.1 | 45.3 | 44.23 | 45.12 | 45.12 | +0.03 (+0.07%) | 561,200 |
| 31 Mar 2021 | CNY | 44.58 | 45.48 | 43.9 | 45.09 | 45.09 | +0.63 (+1.42%) | 644,300 |
| 30 Mar 2021 | CNY | 43.9 | 44.48 | 43.1 | 44.46 | 44.46 | +0.54 (+1.23%) | 440,900 |
| 29 Mar 2021 | CNY | 44.32 | 44.58 | 43.44 | 43.92 | 43.92 | -0.43 (-0.97%) | 367,500 |
| 26 Mar 2021 | CNY | 43.92 | 44.42 | 43.77 | 44.35 | 44.35 | +0.35 (+0.80%) | 343,900 |
| 25 Mar 2021 | CNY | 43.9 | 44.5 | 43.78 | 44 | 44 | -0.26 (-0.59%) | 275,500 |
| 24 Mar 2021 | CNY | 44.19 | 44.84 | 43.76 | 44.26 | 44.26 | -0.1 (-0.23%) | 326,900 |
| 23 Mar 2021 | CNY | 45.2 | 45.46 | 43.88 | 44.36 | 44.36 | -0.75 (-1.66%) | 439,300 |
| 22 Mar 2021 | CNY | 45.2 | 45.5 | 44.63 | 45.11 | 45.11 | +0.09 (+0.20%) | 567,300 |
| 19 Mar 2021 | CNY | 43.68 | 45.68 | 43.41 | 45.02 | 45.02 | +1.17 (+2.67%) | 885,700 |
| 18 Mar 2021 | CNY | 43.27 | 44.34 | 43.03 | 43.85 | 43.85 | +0.73 (+1.69%) | 608,600 |
| 17 Mar 2021 | CNY | 41.95 | 43.36 | 41.95 | 43.12 | 43.12 | +0.84 (+1.99%) | 449,600 |
| 16 Mar 2021 | CNY | 42.01 | 42.49 | 41.71 | 42.28 | 42.28 | +0.5 (+1.20%) | 338,300 |
| 15 Mar 2021 | CNY | 41.91 | 42.18 | 41.55 | 41.78 | 41.78 | -0.13 (-0.31%) | 290,700 |
| 12 Mar 2021 | CNY | 42.7 | 42.8 | 41.81 | 41.91 | 41.91 | -0.58 (-1.37%) | 440,600 |
| 11 Mar 2021 | CNY | 42.36 | 42.69 | 41.8 | 42.49 | 42.49 | +0.33 (+0.78%) | 396,291 |
| 10 Mar 2021 | CNY | 43.55 | 44.15 | 42.1 | 42.16 | 42.16 | -1.21 (-2.79%) | 663,400 |
| 9 Mar 2021 | CNY | 45.5 | 45.51 | 43 | 43.37 | 43.37 | -2.14 (-4.70%) | 692,300 |
| 8 Mar 2021 | CNY | 45.25 | 46.47 | 45.25 | 45.51 | 45.51 | +0.35 (+0.78%) | 636,490 |
| 5 Mar 2021 | CNY | 44.89 | 45.34 | 44.61 | 45.16 | 45.16 | +0.26 (+0.58%) | 387,707 |
| 4 Mar 2021 | CNY | 45.79 | 46.14 | 44.56 | 44.9 | 44.9 | -1 (-2.18%) | 494,200 |
| 3 Mar 2021 | CNY | 45.46 | 46 | 45.05 | 45.9 | 45.9 | +0.57 (+1.26%) | 508,600 |
| 2 Mar 2021 | CNY | 46.09 | 46.21 | 45.05 | 45.33 | 45.33 | -1.06 (-2.28%) | 640,100 |
| 1 Mar 2021 | CNY | 44.79 | 46.65 | 44.4 | 46.39 | 46.39 | +1.59 (+3.55%) | 866,600 |
| 26 Feb 2021 | CNY | 43.82 | 45.21 | 43.43 | 44.8 | 44.8 | +0.34 (+0.76%) | 560,500 |
| 25 Feb 2021 | CNY | 46.23 | 46.5 | 44.39 | 44.46 | 44.46 | -1.7 (-3.68%) | 677,300 |
| 24 Feb 2021 | CNY | 45.49 | 46.65 | 45.27 | 46.16 | 46.16 | +0.61 (+1.34%) | 584,700 |
| 23 Feb 2021 | CNY | 45.91 | 46.7 | 44.96 | 45.55 | 45.55 | -0.45 (-0.98%) | 491,624 |
