| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 53.7686 | 57.4902 | 53.4235 | 54.6549 | 54.6549 | +1.243 (+2.33%) | 6,143,222 |
| 13 Apr 2021 | CNY | 53.4471 | 54.898 | 52.8157 | 53.4118 | 53.4118 | -0.196 (-0.37%) | 4,903,295 |
| 12 Apr 2021 | CNY | 54.9059 | 55.4902 | 52.7373 | 53.6078 | 53.6078 | -1.129 (-2.06%) | 3,974,804 |
| 9 Apr 2021 | CNY | 58.1059 | 58.7961 | 54.2078 | 54.7373 | 54.7373 | -4.086 (-6.95%) | 6,131,457 |
| 8 Apr 2021 | CNY | 60.0196 | 60.8196 | 58.3843 | 58.8235 | 58.8235 | -0.98 (-1.64%) | 3,820,731 |
| 7 Apr 2021 | CNY | 63.4196 | 64.1529 | 58.5686 | 59.8039 | 59.8039 | -4.09 (-6.40%) | 6,161,136 |
| 6 Apr 2021 | CNY | 62.5529 | 66.5294 | 61.9608 | 63.8941 | 63.8941 | +1.149 (+1.83%) | 4,845,749 |
| 2 Apr 2021 | CNY | 62.4863 | 64.6667 | 61.6314 | 62.7451 | 62.7451 | -1.294 (-2.02%) | 6,230,608 |
| 1 Apr 2021 | CNY | 59.7569 | 65.098 | 59.6078 | 64.0392 | 64.0392 | +4.741 (+8.00%) | 5,960,780 |
| 31 Mar 2021 | CNY | 61.5686 | 61.9451 | 57.7412 | 59.298 | 59.298 | -2.651 (-4.28%) | 8,767,297 |
| 30 Mar 2021 | CNY | 54.1177 | 64.302 | 53.451 | 61.949 | 61.949 | +8.365 (+15.61%) | 11,458,363 |
| 29 Mar 2021 | CNY | 55.2549 | 55.2549 | 51.7647 | 53.5843 | 53.5843 | -1.114 (-2.04%) | 5,161,439 |
| 26 Mar 2021 | CNY | 51.3647 | 55.9529 | 51.3647 | 54.698 | 54.698 | +3.388 (+6.60%) | 3,901,051 |
| 25 Mar 2021 | CNY | 49.6824 | 52.502 | 49.6824 | 51.3098 | 51.3098 | +0.62 (+1.22%) | 2,181,547 |
| 24 Mar 2021 | CNY | 51.8549 | 52.8471 | 49.9373 | 50.6902 | 50.6902 | -1.408 (-2.70%) | 2,807,384 |
| 23 Mar 2021 | CNY | 53.6863 | 53.6863 | 50.8275 | 52.098 | 52.098 | -0.902 (-1.70%) | 3,200,160 |
| 22 Mar 2021 | CNY | 52.1569 | 53.7804 | 51.6784 | 53 | 53 | +0.522 (+0.99%) | 2,718,483 |
| 19 Mar 2021 | CNY | 52.8549 | 54.2275 | 51.0235 | 52.4784 | 52.4784 | -2.235 (-4.09%) | 5,146,555 |
| 18 Mar 2021 | CNY | 53.7647 | 55.098 | 53.2353 | 54.7137 | 54.7137 | +0.427 (+0.79%) | 3,309,099 |
| 17 Mar 2021 | CNY | 54.3843 | 54.7059 | 51.5726 | 54.2863 | 54.2863 | +1.016 (+1.91%) | 4,272,632 |
| 16 Mar 2021 | CNY | 54.5098 | 55.3333 | 52.6196 | 53.2706 | 53.2706 | +0.824 (+1.57%) | 5,578,884 |
| 15 Mar 2021 | CNY | 58.0353 | 58.1569 | 51.8039 | 52.4471 | 52.4471 | -5.976 (-10.23%) | 6,791,032 |
| 12 Mar 2021 | CNY | 58.1686 | 60.1961 | 56.0784 | 58.4235 | 58.4235 | +0.765 (+1.33%) | 5,791,746 |
| 11 Mar 2021 | CNY | 56.1333 | 57.7216 | 54.5098 | 57.6588 | 57.6588 | +2.667 (+4.85%) | 4,807,298 |
| 10 Mar 2021 | CNY | 54.8431 | 56.0745 | 53.5412 | 54.9922 | 54.9922 | +2.502 (+4.77%) | 4,662,420 |
| 9 Mar 2021 | CNY | 55.7059 | 55.7059 | 51.1608 | 52.4902 | 52.4902 | -2.392 (-4.36%) | 5,355,226 |
| 8 Mar 2021 | CNY | 60.7843 | 61.1765 | 54.7098 | 54.8824 | 54.8824 | -5.549 (-9.18%) | 6,709,613 |
| 5 Mar 2021 | CNY | 60.6471 | 63.9216 | 60.0314 | 60.4314 | 60.4314 | -0.271 (-0.45%) | 5,101,213 |
| 4 Mar 2021 | CNY | 64.9255 | 64.9255 | 58.902 | 60.702 | 60.702 | -4.984 (-7.59%) | 7,259,146 |
| 3 Mar 2021 | CNY | 64.3177 | 66.2667 | 63.5804 | 65.6863 | 65.6863 | +0.459 (+0.70%) | 2,969,424 |
