| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 55.8 | 55.8 | 54.88 | 55.08 | 55.08 | -0.73 (-1.31%) | 116,900 |
| 14 Apr 2021 | CNY | 55.85 | 55.88 | 55.32 | 55.81 | 55.81 | +0.6 (+1.09%) | 79,600 |
| 13 Apr 2021 | CNY | 56.86 | 57.09 | 55.04 | 55.21 | 55.21 | -1.98 (-3.46%) | 198,600 |
| 12 Apr 2021 | CNY | 57.32 | 57.48 | 56.9 | 57.19 | 57.19 | -0.03 (-0.05%) | 98,500 |
| 9 Apr 2021 | CNY | 57.12 | 58.6 | 56.91 | 57.22 | 57.22 | -0.29 (-0.50%) | 135,000 |
| 8 Apr 2021 | CNY | 58.21 | 58.46 | 57.01 | 57.51 | 57.51 | -0.77 (-1.32%) | 221,640 |
| 7 Apr 2021 | CNY | 58.45 | 58.49 | 57.9 | 58.28 | 58.28 | -0.41 (-0.70%) | 96,900 |
| 6 Apr 2021 | CNY | 57.96 | 58.76 | 57.78 | 58.69 | 58.69 | +1.01 (+1.75%) | 171,218 |
| 2 Apr 2021 | CNY | 57.7 | 57.96 | 57.14 | 57.68 | 57.68 | +0.02 (+0.03%) | 129,000 |
| 1 Apr 2021 | CNY | 57.82 | 58.08 | 57.3 | 57.66 | 57.66 | -0.42 (-0.72%) | 170,600 |
| 31 Mar 2021 | CNY | 58.48 | 59.55 | 57.5 | 58.08 | 58.08 | -0.81 (-1.38%) | 316,400 |
| 30 Mar 2021 | CNY | 56.79 | 59.6 | 56.1 | 58.89 | 58.89 | +1.81 (+3.17%) | 561,740 |
| 29 Mar 2021 | CNY | 56.5 | 57.09 | 55.76 | 57.08 | 57.08 | +0.9 (+1.60%) | 138,800 |
| 26 Mar 2021 | CNY | 56.6 | 56.6 | 55.62 | 56.18 | 56.18 | +0.29 (+0.52%) | 89,900 |
| 25 Mar 2021 | CNY | 55.98 | 56.44 | 55.56 | 55.89 | 55.89 | -0.06 (-0.11%) | 89,200 |
| 24 Mar 2021 | CNY | 57.89 | 57.89 | 55.8 | 55.95 | 55.95 | -1.53 (-2.66%) | 170,300 |
| 23 Mar 2021 | CNY | 57.01 | 57.97 | 56.72 | 57.48 | 57.48 | +0.5 (+0.88%) | 229,000 |
| 22 Mar 2021 | CNY | 56.45 | 57.46 | 56.13 | 56.98 | 56.98 | +0.22 (+0.39%) | 134,600 |
| 19 Mar 2021 | CNY | 56.59 | 57.21 | 55.75 | 56.76 | 56.76 | +0.02 (+0.04%) | 204,600 |
| 18 Mar 2021 | CNY | 55.14 | 58.18 | 55 | 56.74 | 56.74 | +1.6 (+2.90%) | 403,900 |
| 17 Mar 2021 | CNY | 53.66 | 55.95 | 53.66 | 55.14 | 55.14 | +0.91 (+1.68%) | 180,400 |
| 16 Mar 2021 | CNY | 53.28 | 54.72 | 53.28 | 54.23 | 54.23 | +0.48 (+0.89%) | 90,500 |
| 15 Mar 2021 | CNY | 54.01 | 54.65 | 53.16 | 53.75 | 53.75 | -0.31 (-0.57%) | 98,200 |
| 12 Mar 2021 | CNY | 54.84 | 54.84 | 53.99 | 54.06 | 54.06 | -0.72 (-1.31%) | 111,900 |
| 11 Mar 2021 | CNY | 54.35 | 54.93 | 53.95 | 54.78 | 54.78 | +0.54 (+1.00%) | 143,216 |
| 10 Mar 2021 | CNY | 54.89 | 55.59 | 54.24 | 54.24 | 54.24 | -0.54 (-0.99%) | 108,800 |
| 9 Mar 2021 | CNY | 56.11 | 56.6 | 53.8 | 54.78 | 54.78 | -1.32 (-2.35%) | 213,800 |
| 8 Mar 2021 | CNY | 56.09 | 57.42 | 56.03 | 56.1 | 56.1 | +0.04 (+0.07%) | 262,300 |
| 5 Mar 2021 | CNY | 55 | 56.57 | 55 | 56.06 | 56.06 | +0.69 (+1.25%) | 191,516 |
| 4 Mar 2021 | CNY | 55.25 | 55.5 | 54.9 | 55.37 | 55.37 | +0.06 (+0.11%) | 152,800 |
