| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 44.5143 | 45 | 44.1571 | 44.8714 | 44.8714 | +0.093 (+0.21%) | 7,898,325 |
| 14 Apr 2021 | CNY | 43.7857 | 44.7929 | 43.7857 | 44.7786 | 44.7786 | +0.514 (+1.16%) | 9,638,077 |
| 13 Apr 2021 | CNY | 43.5643 | 44.5571 | 43.3929 | 44.2643 | 44.2643 | +0.464 (+1.06%) | 11,214,168 |
| 12 Apr 2021 | CNY | 45.6357 | 46.1357 | 43.4786 | 43.8 | 43.8 | -2.443 (-5.28%) | 22,182,007 |
| 9 Apr 2021 | CNY | 47.1357 | 47.9643 | 46.1714 | 46.2429 | 46.2429 | -0.586 (-1.25%) | 17,279,992 |
| 8 Apr 2021 | CNY | 46.3357 | 47.2571 | 45.7786 | 46.8286 | 46.8286 | +0.207 (+0.44%) | 12,508,024 |
| 7 Apr 2021 | CNY | 47.3571 | 47.4286 | 46.2714 | 46.6214 | 46.6214 | -1.214 (-2.54%) | 15,388,986 |
| 6 Apr 2021 | CNY | 47.25 | 48.2786 | 47.25 | 47.8357 | 47.8357 | +0.629 (+1.33%) | 17,151,492 |
| 2 Apr 2021 | CNY | 46.9714 | 48 | 46.2857 | 47.2071 | 47.2071 | -0.279 (-0.59%) | 18,705,118 |
| 1 Apr 2021 | CNY | 46.8429 | 47.5714 | 46.0929 | 47.4857 | 47.4857 | +1.121 (+2.42%) | 18,456,324 |
| 31 Mar 2021 | CNY | 49.0714 | 49.3571 | 46.1286 | 46.3643 | 46.3643 | -3.064 (-6.20%) | 38,348,374 |
| 30 Mar 2021 | CNY | 47.6929 | 49.4286 | 46.6429 | 49.4286 | 49.4286 | +4.493 (+10.00%) | 42,318,715 |
| 29 Mar 2021 | CNY | 45.2214 | 46.2429 | 44.7643 | 44.9357 | 44.9357 | +0.457 (+1.03%) | 17,267,574 |
| 26 Mar 2021 | CNY | 43.1429 | 44.6857 | 43.0857 | 44.4786 | 44.4786 | +1.336 (+3.10%) | 14,912,447 |
| 25 Mar 2021 | CNY | 42.8571 | 43.9143 | 42.5071 | 43.1429 | 43.1429 | -0.057 (-0.13%) | 12,121,933 |
| 24 Mar 2021 | CNY | 45.3286 | 46.1429 | 42.6214 | 43.2 | 43.2 | -2.5 (-5.47%) | 22,371,867 |
| 23 Mar 2021 | CNY | 44.8214 | 45.9071 | 44.5357 | 45.7 | 45.7 | +0.664 (+1.48%) | 15,908,121 |
| 22 Mar 2021 | CNY | 44.8571 | 45.3071 | 43.7714 | 45.0357 | 45.0357 | -0.321 (-0.71%) | 17,830,198 |
| 19 Mar 2021 | CNY | 43.4214 | 47.1429 | 43.1571 | 45.3571 | 45.3571 | +1.228 (+2.78%) | 30,680,120 |
| 18 Mar 2021 | CNY | 43.3643 | 44.8214 | 43.1214 | 44.1286 | 44.1286 | +0.629 (+1.45%) | 15,248,688 |
| 17 Mar 2021 | CNY | 43.3929 | 44.0643 | 43 | 43.5 | 43.5 | +0.314 (+0.73%) | 11,370,102 |
| 16 Mar 2021 | CNY | 43.9286 | 44.2071 | 42.5 | 43.1857 | 43.1857 | -0.543 (-1.24%) | 13,063,211 |
| 15 Mar 2021 | CNY | 44.3214 | 45.1643 | 43.0786 | 43.7286 | 43.7286 | -0.643 (-1.45%) | 16,462,588 |
| 12 Mar 2021 | CNY | 45.0286 | 45.0286 | 43.3 | 44.3714 | 44.3714 | -0.686 (-1.52%) | 15,608,843 |
| 11 Mar 2021 | CNY | 43.5786 | 45.4857 | 43.25 | 45.0571 | 45.0571 | +1.207 (+2.75%) | 19,550,934 |
| 10 Mar 2021 | CNY | 45 | 45.5 | 43.4214 | 43.85 | 43.85 | -0.271 (-0.62%) | 20,655,062 |
| 9 Mar 2021 | CNY | 46.4286 | 46.8571 | 42.9357 | 44.1214 | 44.1214 | -3.1 (-6.56%) | 30,525,579 |
| 8 Mar 2021 | CNY | 52.4786 | 52.7857 | 47.2214 | 47.2214 | 47.2214 | -5.25 (-10.01%) | 39,252,190 |
| 5 Mar 2021 | CNY | 56.2429 | 56.2714 | 52.0143 | 52.4714 | 52.4714 | -5.314 (-9.20%) | 34,490,996 |
| 4 Mar 2021 | CNY | 58.7786 | 61.1071 | 57.3214 | 57.7857 | 57.7857 | -1.5 (-2.53%) | 24,678,579 |
