| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 48.51 | 49.88 | 48.4 | 49.1 | 49.1 | +0.27 (+0.55%) | 1,313,359 |
| 7 Apr 2021 | CNY | 48 | 48.94 | 47.6 | 48.83 | 48.83 | +0.83 (+1.73%) | 924,144 |
| 6 Apr 2021 | CNY | 47.72 | 48.29 | 47.5 | 48 | 48 | +0.28 (+0.59%) | 711,160 |
| 2 Apr 2021 | CNY | 47.21 | 48.3 | 47.21 | 47.72 | 47.72 | +0.12 (+0.25%) | 695,113 |
| 1 Apr 2021 | CNY | 48.2 | 48.76 | 47.58 | 47.6 | 47.6 | -1.28 (-2.62%) | 911,984 |
| 31 Mar 2021 | CNY | 49.52 | 49.72 | 47.88 | 48.88 | 48.88 | -1.7 (-3.36%) | 1,672,347 |
| 30 Mar 2021 | CNY | 53.47 | 54 | 50.58 | 50.58 | 50.58 | -2.88 (-5.39%) | 1,828,651 |
| 29 Mar 2021 | CNY | 51.75 | 54.4 | 51.72 | 53.46 | 53.46 | +1.51 (+2.91%) | 2,063,529 |
| 26 Mar 2021 | CNY | 49.78 | 52 | 49.45 | 51.95 | 51.95 | +2.06 (+4.13%) | 1,606,444 |
| 25 Mar 2021 | CNY | 50.64 | 51.08 | 49.4 | 49.89 | 49.89 | -1.1 (-2.16%) | 992,126 |
| 24 Mar 2021 | CNY | 50.4 | 51.49 | 50 | 50.99 | 50.99 | +0.05 (+0.10%) | 1,111,442 |
| 23 Mar 2021 | CNY | 51.4 | 52.5 | 49.79 | 50.94 | 50.94 | +0.18 (+0.35%) | 1,956,403 |
| 22 Mar 2021 | CNY | 49.63 | 51.8 | 49.63 | 50.76 | 50.76 | +0.65 (+1.30%) | 1,724,429 |
| 19 Mar 2021 | CNY | 46.82 | 51.52 | 46.82 | 50.11 | 50.11 | +2.62 (+5.52%) | 2,780,965 |
| 18 Mar 2021 | CNY | 47.21 | 48.51 | 46.95 | 47.49 | 47.49 | +0.34 (+0.72%) | 953,582 |
| 17 Mar 2021 | CNY | 46.08 | 47.46 | 45.68 | 47.15 | 47.15 | +1.07 (+2.32%) | 703,377 |
| 16 Mar 2021 | CNY | 45.45 | 46.3 | 45.45 | 46.08 | 46.08 | +0.43 (+0.94%) | 386,024 |
| 15 Mar 2021 | CNY | 46.33 | 46.39 | 45.41 | 45.65 | 45.65 | -1.14 (-2.44%) | 658,684 |
| 12 Mar 2021 | CNY | 47.99 | 48.3 | 46.5 | 46.79 | 46.79 | -1.41 (-2.93%) | 840,620 |
| 11 Mar 2021 | CNY | 47.75 | 48.29 | 47.21 | 48.2 | 48.2 | +0.22 (+0.46%) | 992,328 |
| 10 Mar 2021 | CNY | 46.85 | 48.34 | 46.16 | 47.98 | 47.98 | +1.22 (+2.61%) | 1,179,033 |
| 9 Mar 2021 | CNY | 47.08 | 48.49 | 45 | 46.76 | 46.76 | -0.84 (-1.76%) | 1,036,017 |
| 8 Mar 2021 | CNY | 48.3 | 48.86 | 47.36 | 47.6 | 47.6 | -0.3 (-0.63%) | 1,042,529 |
| 5 Mar 2021 | CNY | 47.35 | 48.3 | 47.01 | 47.9 | 47.9 | +0.15 (+0.31%) | 756,918 |
| 4 Mar 2021 | CNY | 47.99 | 48.57 | 47.5 | 47.75 | 47.75 | -1.11 (-2.27%) | 1,192,590 |
| 3 Mar 2021 | CNY | 46.03 | 48.96 | 45.33 | 48.86 | 48.86 | +2.61 (+5.64%) | 1,693,132 |
| 2 Mar 2021 | CNY | 47.31 | 47.31 | 45.94 | 46.25 | 46.25 | -1 (-2.12%) | 620,980 |
| 1 Mar 2021 | CNY | 46 | 47.35 | 45.92 | 47.25 | 47.25 | +1.09 (+2.36%) | 584,843 |
| 26 Feb 2021 | CNY | 45.5 | 46.46 | 45.08 | 46.16 | 46.16 | +0.16 (+0.35%) | 451,250 |
| 25 Feb 2021 | CNY | 47.3 | 47.44 | 45.91 | 46 | 46 | -1.08 (-2.29%) | 559,990 |
