| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 57 | 57.4 | 55.69 | 56.85 | 56.85 | -0.4 (-0.70%) | 2,529,551 |
| 14 Apr 2021 | CNY | 55 | 58.4 | 54.68 | 57.25 | 57.25 | +2.11 (+3.83%) | 5,884,070 |
| 13 Apr 2021 | CNY | 56.58 | 56.73 | 54.91 | 55.14 | 55.14 | -1.42 (-2.51%) | 2,269,411 |
| 12 Apr 2021 | CNY | 57.79 | 58.6 | 55.84 | 56.56 | 56.56 | -1.23 (-2.13%) | 3,046,179 |
| 9 Apr 2021 | CNY | 57.79 | 58.3 | 56.3 | 57.79 | 57.79 | -0.26 (-0.45%) | 3,702,072 |
| 8 Apr 2021 | CNY | 57.3 | 58.99 | 57.1 | 58.05 | 58.05 | +0.22 (+0.38%) | 3,550,484 |
| 7 Apr 2021 | CNY | 57.89 | 58.12 | 56.71 | 57.83 | 57.83 | -0.02 (-0.03%) | 3,022,842 |
| 6 Apr 2021 | CNY | 58.89 | 59 | 56.76 | 57.85 | 57.85 | -0.17 (-0.29%) | 3,812,170 |
| 2 Apr 2021 | CNY | 57.5 | 58.97 | 56.66 | 58.02 | 58.02 | +0.87 (+1.52%) | 5,641,579 |
| 1 Apr 2021 | CNY | 55 | 57.36 | 54.02 | 57.15 | 57.15 | +2.3 (+4.19%) | 3,836,563 |
| 31 Mar 2021 | CNY | 55.75 | 55.85 | 53.89 | 54.85 | 54.85 | -0.83 (-1.49%) | 2,605,095 |
| 30 Mar 2021 | CNY | 55.8 | 56.34 | 54.98 | 55.68 | 55.68 | -0.1 (-0.18%) | 2,997,004 |
| 29 Mar 2021 | CNY | 54.47 | 56.7 | 54.35 | 55.78 | 55.78 | +1.55 (+2.86%) | 4,320,891 |
| 26 Mar 2021 | CNY | 53.99 | 54.59 | 53.11 | 54.23 | 54.23 | +0.33 (+0.61%) | 3,449,367 |
| 25 Mar 2021 | CNY | 52.69 | 54.14 | 52.2 | 53.9 | 53.9 | +1.21 (+2.30%) | 4,297,863 |
| 24 Mar 2021 | CNY | 55.44 | 55.79 | 52.03 | 52.69 | 52.69 | -3.17 (-5.67%) | 5,191,732 |
| 23 Mar 2021 | CNY | 56.68 | 57.57 | 55.55 | 55.86 | 55.86 | -0.82 (-1.45%) | 3,407,089 |
| 22 Mar 2021 | CNY | 55.6 | 58.19 | 54.9 | 56.68 | 56.68 | +1.08 (+1.94%) | 5,029,821 |
| 19 Mar 2021 | CNY | 55.98 | 56.23 | 54.8 | 55.6 | 55.6 | -0.45 (-0.80%) | 2,771,202 |
| 18 Mar 2021 | CNY | 56.95 | 58.2 | 55.92 | 56.05 | 56.05 | -0.87 (-1.53%) | 3,991,344 |
| 17 Mar 2021 | CNY | 56.81 | 58.15 | 56.37 | 56.92 | 56.92 | +0.19 (+0.33%) | 3,011,584 |
| 16 Mar 2021 | CNY | 57.83 | 57.84 | 55.9 | 56.73 | 56.73 | -0.31 (-0.54%) | 3,848,530 |
| 15 Mar 2021 | CNY | 56.55 | 59.01 | 56.32 | 57.04 | 57.04 | +0.29 (+0.51%) | 6,706,814 |
| 12 Mar 2021 | CNY | 54.11 | 57.88 | 53.61 | 56.75 | 56.75 | +2.61 (+4.82%) | 7,480,432 |
| 11 Mar 2021 | CNY | 53.3 | 55.36 | 52.2 | 54.14 | 54.14 | +1.27 (+2.40%) | 4,070,137 |
| 10 Mar 2021 | CNY | 54 | 54.28 | 52.01 | 52.87 | 52.87 | -0.03 (-0.06%) | 3,279,706 |
| 9 Mar 2021 | CNY | 54.96 | 55 | 52.65 | 52.9 | 52.9 | -2.16 (-3.92%) | 5,737,006 |
| 8 Mar 2021 | CNY | 57.95 | 59.9 | 54.43 | 55.06 | 55.06 | -1.96 (-3.44%) | 8,078,209 |
| 5 Mar 2021 | CNY | 55.12 | 57.47 | 54.7 | 57.02 | 57.02 | +1.12 (+2.00%) | 6,774,072 |
| 4 Mar 2021 | CNY | 54.48 | 57.58 | 54.2 | 55.9 | 55.9 | +1.64 (+3.02%) | 9,310,384 |
