| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 50.5 | 51.2 | 47.97 | 48.51 | 48.51 | +0.61 (+1.27%) | 20,405,032 |
| 6 Apr 2021 | CNY | 48.8 | 49.25 | 47.85 | 47.9 | 47.9 | -0.45 (-0.93%) | 5,207,424 |
| 2 Apr 2021 | CNY | 48.06 | 49.13 | 47.92 | 48.35 | 48.35 | +0.05 (+0.10%) | 7,512,778 |
| 1 Apr 2021 | CNY | 47.79 | 48.88 | 47.45 | 48.3 | 48.3 | +0.93 (+1.96%) | 7,441,623 |
| 31 Mar 2021 | CNY | 47.52 | 48.27 | 46.58 | 47.37 | 47.37 | -0.38 (-0.80%) | 6,153,979 |
| 30 Mar 2021 | CNY | 47.49 | 48.86 | 47.21 | 47.75 | 47.75 | -0.25 (-0.52%) | 8,375,337 |
| 29 Mar 2021 | CNY | 47.99 | 49.39 | 47.82 | 48 | 48 | +0.25 (+0.52%) | 12,183,473 |
| 26 Mar 2021 | CNY | 45.99 | 47.8 | 45.58 | 47.75 | 47.75 | +2.04 (+4.46%) | 11,354,145 |
| 25 Mar 2021 | CNY | 42.58 | 46.37 | 42.58 | 45.71 | 45.71 | +2.27 (+5.23%) | 12,066,307 |
| 24 Mar 2021 | CNY | 43.05 | 44.38 | 42.5 | 43.44 | 43.44 | +0.68 (+1.59%) | 10,567,019 |
| 23 Mar 2021 | CNY | 47.13 | 47.23 | 41.25 | 42.76 | 42.76 | -4.97 (-10.41%) | 23,791,920 |
| 22 Mar 2021 | CNY | 48 | 48.6 | 47.15 | 47.73 | 47.73 | -0.24 (-0.50%) | 6,445,346 |
| 19 Mar 2021 | CNY | 47.9 | 48.59 | 47.21 | 47.97 | 47.97 | -0.86 (-1.76%) | 7,250,753 |
| 18 Mar 2021 | CNY | 49.43 | 49.95 | 48.3 | 48.83 | 48.83 | -0.75 (-1.51%) | 8,719,307 |
| 17 Mar 2021 | CNY | 46.65 | 49.86 | 46 | 49.58 | 49.58 | +2.39 (+5.06%) | 13,994,452 |
| 16 Mar 2021 | CNY | 45.42 | 48.05 | 45.42 | 47.19 | 47.19 | +2.29 (+5.10%) | 12,480,061 |
| 15 Mar 2021 | CNY | 46.72 | 47.3 | 44.02 | 44.9 | 44.9 | -1.72 (-3.69%) | 8,678,498 |
| 12 Mar 2021 | CNY | 46.34 | 46.95 | 45.77 | 46.62 | 46.62 | +0.52 (+1.13%) | 7,941,990 |
| 11 Mar 2021 | CNY | 45.67 | 46.7 | 45.04 | 46.1 | 46.1 | +0.18 (+0.39%) | 8,586,799 |
| 10 Mar 2021 | CNY | 45.7 | 46.98 | 44.43 | 45.92 | 45.92 | +1.63 (+3.68%) | 11,429,030 |
| 9 Mar 2021 | CNY | 44.86 | 46.1 | 43.24 | 44.29 | 44.29 | -0.5 (-1.12%) | 9,376,886 |
| 8 Mar 2021 | CNY | 47.59 | 47.61 | 44.72 | 44.79 | 44.79 | -2.46 (-5.21%) | 9,517,183 |
| 5 Mar 2021 | CNY | 46.47 | 47.99 | 46 | 47.25 | 47.25 | +0.39 (+0.83%) | 7,367,485 |
| 4 Mar 2021 | CNY | 48.3 | 48.73 | 46.58 | 46.86 | 46.86 | -2.03 (-4.15%) | 10,488,638 |
| 3 Mar 2021 | CNY | 48.39 | 49.29 | 47.8 | 48.89 | 48.89 | +0.54 (+1.12%) | 6,487,365 |
| 2 Mar 2021 | CNY | 49.4 | 49.7 | 47.71 | 48.35 | 48.35 | -0.73 (-1.49%) | 8,789,911 |
| 1 Mar 2021 | CNY | 48.35 | 49.38 | 48.01 | 49.08 | 49.08 | +0.98 (+2.04%) | 8,606,904 |
| 26 Feb 2021 | CNY | 47.4 | 48.5 | 46.54 | 48.1 | 48.1 | -0.5 (-1.03%) | 9,953,154 |
| 25 Feb 2021 | CNY | 49.6 | 49.89 | 48.12 | 48.6 | 48.6 | -0.5 (-1.02%) | 12,725,635 |
| 24 Feb 2021 | CNY | 50.49 | 51.5 | 47.92 | 49.1 | 49.1 | -2.18 (-4.25%) | 17,128,385 |
