| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 48.54 | 48.54 | 46.7 | 47.17 | 47.17 | -1.06 (-2.20%) | 680,337 |
| 6 Apr 2021 | CNY | 47.25 | 48.78 | 47.25 | 48.23 | 48.23 | +0.42 (+0.88%) | 313,337 |
| 2 Apr 2021 | CNY | 48.04 | 48.88 | 47.5 | 47.81 | 47.81 | -0.22 (-0.46%) | 420,710 |
| 1 Apr 2021 | CNY | 45 | 49.2 | 44.69 | 48.03 | 48.03 | +2.53 (+5.56%) | 1,171,376 |
| 31 Mar 2021 | CNY | 45.13 | 45.53 | 44.37 | 45.5 | 45.5 | +0.42 (+0.93%) | 546,098 |
| 30 Mar 2021 | CNY | 45.03 | 46.49 | 44.74 | 45.08 | 45.08 | -0.77 (-1.68%) | 593,100 |
| 29 Mar 2021 | CNY | 47.64 | 48.48 | 45.8 | 45.85 | 45.85 | -1.79 (-3.76%) | 782,306 |
| 26 Mar 2021 | CNY | 47.78 | 48.49 | 47.5 | 47.64 | 47.64 | -0.15 (-0.31%) | 585,200 |
| 25 Mar 2021 | CNY | 47.6 | 48.9 | 46.85 | 47.79 | 47.79 | +0.31 (+0.65%) | 909,104 |
| 24 Mar 2021 | CNY | 48.51 | 49.41 | 47.33 | 47.48 | 47.48 | -3.4 (-6.68%) | 1,442,019 |
| 23 Mar 2021 | CNY | 53 | 53.7 | 48.2 | 50.88 | 50.88 | -6.42 (-11.20%) | 3,186,310 |
| 22 Mar 2021 | CNY | 56.72 | 57.5 | 54.78 | 57.3 | 57.3 | +1.37 (+2.45%) | 1,482,430 |
| 19 Mar 2021 | CNY | 55.21 | 56.51 | 54.6 | 55.93 | 55.93 | +0.36 (+0.65%) | 1,629,990 |
| 18 Mar 2021 | CNY | 51.61 | 56.4 | 51.28 | 55.57 | 55.57 | +4.32 (+8.43%) | 1,858,841 |
| 17 Mar 2021 | CNY | 48.57 | 51.8 | 47.89 | 51.25 | 51.25 | +2.26 (+4.61%) | 959,009 |
| 16 Mar 2021 | CNY | 48.88 | 49.88 | 47.8 | 48.99 | 48.99 | +0.22 (+0.45%) | 580,900 |
| 15 Mar 2021 | CNY | 49.51 | 51.59 | 48.61 | 48.77 | 48.77 | -0.5 (-1.01%) | 651,100 |
| 12 Mar 2021 | CNY | 48.8 | 50.74 | 47.21 | 49.27 | 49.27 | +0.46 (+0.94%) | 803,600 |
| 11 Mar 2021 | CNY | 48 | 49.84 | 47.1 | 48.81 | 48.81 | +0.97 (+2.03%) | 570,658 |
| 10 Mar 2021 | CNY | 50.46 | 51.51 | 47 | 47.84 | 47.84 | -2.16 (-4.32%) | 1,246,116 |
| 9 Mar 2021 | CNY | 53.99 | 54 | 48.67 | 50 | 50 | -4.06 (-7.51%) | 969,425 |
| 8 Mar 2021 | CNY | 52.68 | 55 | 52.68 | 54.06 | 54.06 | +1.32 (+2.50%) | 1,064,067 |
| 5 Mar 2021 | CNY | 51.6 | 53.76 | 51.6 | 52.74 | 52.74 | +0.42 (+0.80%) | 666,125 |
| 4 Mar 2021 | CNY | 52.74 | 54.57 | 51.65 | 52.32 | 52.32 | -0.66 (-1.25%) | 956,381 |
| 3 Mar 2021 | CNY | 53.9 | 53.98 | 52 | 52.98 | 52.98 | -1.29 (-2.38%) | 979,179 |
| 2 Mar 2021 | CNY | 55.4 | 55.4 | 52.8 | 54.27 | 54.27 | -1.08 (-1.95%) | 1,150,085 |
| 1 Mar 2021 | CNY | 51.73 | 55.58 | 51.52 | 55.35 | 55.35 | +3.54 (+6.83%) | 1,681,030 |
| 26 Feb 2021 | CNY | 50.68 | 52.84 | 50.05 | 51.81 | 51.81 | -0.79 (-1.50%) | 1,671,801 |
| 25 Feb 2021 | CNY | 49.85 | 54.5 | 48.62 | 52.6 | 52.6 | +5.56 (+11.82%) | 2,817,736 |
| 24 Feb 2021 | CNY | 45.11 | 48.1 | 44.6 | 47.04 | 47.04 | +1.93 (+4.28%) | 1,380,900 |
