| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2021 | CNY | 44.15 | 44.99 | 43.99 | 44.24 | 44.24 | -0.31 (-0.70%) | 1,661,211 |
| 22 Mar 2021 | CNY | 44.11 | 45.3 | 44.11 | 44.55 | 44.55 | +0.46 (+1.04%) | 1,764,840 |
| 19 Mar 2021 | CNY | 42.3 | 44.68 | 41.89 | 44.09 | 44.09 | +1.04 (+2.42%) | 2,241,595 |
| 18 Mar 2021 | CNY | 44 | 44.2 | 42.8 | 43.05 | 43.05 | +0.19 (+0.44%) | 1,569,550 |
| 17 Mar 2021 | CNY | 41.64 | 43.2 | 41.23 | 42.86 | 42.86 | +1.05 (+2.51%) | 1,550,213 |
| 16 Mar 2021 | CNY | 41.74 | 42.07 | 40.81 | 41.81 | 41.81 | +0.41 (+0.99%) | 991,502 |
| 15 Mar 2021 | CNY | 43.5 | 43.52 | 41.05 | 41.4 | 41.4 | -1.97 (-4.54%) | 1,776,928 |
| 12 Mar 2021 | CNY | 44.89 | 44.9 | 43.37 | 43.37 | 43.37 | -1.7 (-3.77%) | 1,434,679 |
| 11 Mar 2021 | CNY | 44.5 | 45.09 | 43.7 | 45.07 | 45.07 | +0.72 (+1.62%) | 1,319,608 |
| 10 Mar 2021 | CNY | 45.3 | 45.55 | 43.55 | 44.35 | 44.35 | -0.55 (-1.22%) | 1,525,816 |
| 9 Mar 2021 | CNY | 47.55 | 47.55 | 44.23 | 44.9 | 44.9 | -2.91 (-6.09%) | 2,780,501 |
| 8 Mar 2021 | CNY | 46 | 48.98 | 45.7 | 47.81 | 47.81 | +2.34 (+5.15%) | 3,971,030 |
| 5 Mar 2021 | CNY | 44.66 | 45.66 | 44.32 | 45.47 | 45.47 | +0.65 (+1.45%) | 1,152,782 |
| 4 Mar 2021 | CNY | 46.07 | 46.6 | 44.5 | 44.82 | 44.82 | -1.23 (-2.67%) | 1,580,710 |
| 3 Mar 2021 | CNY | 45.7 | 46.16 | 45.21 | 46.05 | 46.05 | +0.09 (+0.20%) | 1,151,685 |
| 2 Mar 2021 | CNY | 46.04 | 46.45 | 45.13 | 45.96 | 45.96 | -0.12 (-0.26%) | 1,247,975 |
| 1 Mar 2021 | CNY | 44.33 | 46.12 | 44.33 | 46.08 | 46.08 | +1.8 (+4.07%) | 1,545,448 |
| 26 Feb 2021 | CNY | 43.83 | 45.1 | 43.5 | 44.28 | 44.28 | -0.05 (-0.11%) | 1,051,366 |
| 25 Feb 2021 | CNY | 46.12 | 46.41 | 44.18 | 44.33 | 44.33 | -1.71 (-3.71%) | 1,660,993 |
| 24 Feb 2021 | CNY | 46.24 | 47.37 | 45.31 | 46.04 | 46.04 | -0.46 (-0.99%) | 1,972,132 |
| 23 Feb 2021 | CNY | 45.92 | 46.7 | 44.36 | 46.5 | 46.5 | +0.38 (+0.82%) | 1,948,367 |
| 22 Feb 2021 | CNY | 46.85 | 47.59 | 45.97 | 46.12 | 46.12 | -0.59 (-1.26%) | 2,144,855 |
| 19 Feb 2021 | CNY | 45.58 | 46.91 | 45.01 | 46.71 | 46.71 | +1.11 (+2.43%) | 1,698,489 |
| 18 Feb 2021 | CNY | 44.8 | 46.18 | 44.76 | 45.6 | 45.6 | +1.58 (+3.59%) | 1,933,059 |
| 10 Feb 2021 | CNY | 44.81 | 45.61 | 43.1 | 44.02 | 44.02 | -0.78 (-1.74%) | 1,953,683 |
| 9 Feb 2021 | CNY | 44.8 | 46.45 | 44.31 | 44.8 | 44.8 | +0.58 (+1.31%) | 1,735,494 |
| 8 Feb 2021 | CNY | 47.33 | 48.2 | 43.63 | 44.22 | 44.22 | -4.78 (-9.76%) | 3,235,454 |
| 5 Feb 2021 | CNY | 52.47 | 53.57 | 49 | 49 | 49 | -4.14 (-7.79%) | 2,845,135 |
| 4 Feb 2021 | CNY | 50.73 | 53.31 | 49 | 53.14 | 53.14 | +1.3 (+2.51%) | 3,664,409 |
| 3 Feb 2021 | CNY | 50.76 | 54.5 | 50.32 | 51.84 | 51.84 | +1.24 (+2.45%) | 3,627,132 |
