| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 49.49 | 51.39 | 48.48 | 50.4 | 50.4 | +0.74 (+1.49%) | 2,614,006 |
| 13 Apr 2021 | CNY | 47.95 | 49.86 | 47.7 | 49.66 | 49.66 | +2.02 (+4.24%) | 2,341,586 |
| 12 Apr 2021 | CNY | 49.34 | 49.79 | 47.6 | 47.64 | 47.64 | -1.58 (-3.21%) | 1,724,215 |
| 9 Apr 2021 | CNY | 48.32 | 50.02 | 47.8 | 49.22 | 49.22 | +0.61 (+1.25%) | 2,114,816 |
| 8 Apr 2021 | CNY | 48.3 | 50.68 | 48.26 | 48.61 | 48.61 | +0.31 (+0.64%) | 2,597,265 |
| 7 Apr 2021 | CNY | 47.98 | 48.69 | 47.03 | 48.3 | 48.3 | +0.32 (+0.67%) | 1,707,920 |
| 6 Apr 2021 | CNY | 46.8 | 48.4 | 46.7 | 47.98 | 47.98 | +0.9 (+1.91%) | 1,658,296 |
| 2 Apr 2021 | CNY | 45.8 | 47.36 | 45.55 | 47.08 | 47.08 | +1.48 (+3.25%) | 1,695,370 |
| 1 Apr 2021 | CNY | 46.26 | 46.46 | 45.17 | 45.6 | 45.6 | -0.65 (-1.41%) | 1,297,284 |
| 31 Mar 2021 | CNY | 46.07 | 46.78 | 45.61 | 46.25 | 46.25 | +0.1 (+0.22%) | 1,124,471 |
| 30 Mar 2021 | CNY | 46.61 | 47.11 | 45.82 | 46.15 | 46.15 | -0.48 (-1.03%) | 1,712,130 |
| 29 Mar 2021 | CNY | 47.7 | 47.7 | 46.22 | 46.63 | 46.63 | -1.27 (-2.65%) | 1,638,700 |
| 26 Mar 2021 | CNY | 47.9 | 48.45 | 47.31 | 47.9 | 47.9 | -0.6 (-1.24%) | 1,683,363 |
| 25 Mar 2021 | CNY | 49.13 | 49.4 | 47.2 | 48.5 | 48.5 | -1.35 (-2.71%) | 2,372,564 |
| 24 Mar 2021 | CNY | 47.12 | 51.45 | 47.12 | 49.85 | 49.85 | +2.45 (+5.17%) | 3,287,603 |
| 23 Mar 2021 | CNY | 48.43 | 48.57 | 47 | 47.4 | 47.4 | -1.5 (-3.07%) | 1,358,313 |
| 22 Mar 2021 | CNY | 47.92 | 49.19 | 47.81 | 48.9 | 48.9 | +0.77 (+1.60%) | 1,451,706 |
| 19 Mar 2021 | CNY | 47.39 | 49.8 | 47.24 | 48.13 | 48.13 | +0.21 (+0.44%) | 1,798,926 |
| 18 Mar 2021 | CNY | 49 | 49.51 | 47.41 | 47.92 | 47.92 | -1 (-2.04%) | 1,691,911 |
| 17 Mar 2021 | CNY | 45.31 | 49.68 | 45.31 | 48.92 | 48.92 | +3.02 (+6.58%) | 2,462,195 |
| 16 Mar 2021 | CNY | 45.48 | 46.3 | 44.57 | 45.9 | 45.9 | +0.79 (+1.75%) | 1,057,947 |
| 15 Mar 2021 | CNY | 46.5 | 46.7 | 44.9 | 45.11 | 45.11 | -1.84 (-3.92%) | 1,188,411 |
| 12 Mar 2021 | CNY | 48.5 | 48.77 | 46.95 | 46.95 | 46.95 | -1.85 (-3.79%) | 1,229,100 |
| 11 Mar 2021 | CNY | 48 | 48.8 | 46.7 | 48.8 | 48.8 | +0.45 (+0.93%) | 1,222,525 |
| 10 Mar 2021 | CNY | 48.49 | 48.79 | 47 | 48.35 | 48.35 | +0.35 (+0.73%) | 1,042,506 |
| 9 Mar 2021 | CNY | 50.2 | 50.25 | 47.62 | 48 | 48 | -2.23 (-4.44%) | 1,284,568 |
| 8 Mar 2021 | CNY | 51.49 | 52.37 | 50.2 | 50.23 | 50.23 | -1.06 (-2.07%) | 1,331,042 |
| 5 Mar 2021 | CNY | 50.22 | 51.52 | 49.61 | 51.29 | 51.29 | +0.77 (+1.52%) | 1,023,642 |
| 4 Mar 2021 | CNY | 52.27 | 52.5 | 50.5 | 50.52 | 50.52 | -2.19 (-4.15%) | 1,323,526 |
| 3 Mar 2021 | CNY | 51.4 | 52.8 | 51.4 | 52.71 | 52.71 | +1.39 (+2.71%) | 1,344,907 |
