| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 49.69 | 52.52 | 49.37 | 51.13 | 51.13 | +1.68 (+3.40%) | 18,352,657 |
| 1 Apr 2021 | CNY | 49.27 | 49.66 | 48.83 | 49.45 | 49.45 | +0.45 (+0.92%) | 9,480,532 |
| 31 Mar 2021 | CNY | 50.6 | 50.8 | 48.81 | 49 | 49 | -2.07 (-4.05%) | 14,172,664 |
| 30 Mar 2021 | CNY | 50.71 | 51.5 | 50.71 | 51.07 | 51.07 | +0.08 (+0.16%) | 9,732,629 |
| 29 Mar 2021 | CNY | 50.6 | 51.79 | 50.22 | 50.99 | 50.99 | +0.07 (+0.14%) | 10,688,888 |
| 26 Mar 2021 | CNY | 50.8 | 51.39 | 50.6 | 50.92 | 50.92 | -0.13 (-0.25%) | 12,613,493 |
| 25 Mar 2021 | CNY | 51 | 52.58 | 50.9 | 51.05 | 51.05 | -1.31 (-2.50%) | 16,105,540 |
| 24 Mar 2021 | CNY | 49.75 | 54.87 | 49.75 | 52.36 | 52.36 | +1.69 (+3.34%) | 30,662,093 |
| 23 Mar 2021 | CNY | 50.46 | 51.48 | 49.15 | 50.67 | 50.67 | +0.21 (+0.42%) | 21,397,926 |
| 22 Mar 2021 | CNY | 49.38 | 50.88 | 48.77 | 50.46 | 50.46 | +1.76 (+3.61%) | 21,364,691 |
| 19 Mar 2021 | CNY | 48.05 | 48.86 | 48.02 | 48.7 | 48.7 | -0.25 (-0.51%) | 12,998,799 |
| 18 Mar 2021 | CNY | 47.9 | 49.8 | 47.9 | 48.95 | 48.95 | +1.15 (+2.41%) | 20,666,327 |
| 17 Mar 2021 | CNY | 47.24 | 48.21 | 47.21 | 47.8 | 47.8 | +0.18 (+0.38%) | 10,785,392 |
| 16 Mar 2021 | CNY | 47.53 | 48.22 | 47.12 | 47.62 | 47.62 | +0.52 (+1.10%) | 10,656,098 |
| 15 Mar 2021 | CNY | 48.25 | 48.78 | 47.01 | 47.1 | 47.1 | -2.42 (-4.89%) | 14,816,202 |
| 12 Mar 2021 | CNY | 49.09 | 50.62 | 48.02 | 49.52 | 49.52 | +0.37 (+0.75%) | 21,523,569 |
| 11 Mar 2021 | CNY | 47.89 | 49.91 | 47.79 | 49.15 | 49.15 | +1.11 (+2.31%) | 17,247,114 |
| 10 Mar 2021 | CNY | 48.69 | 49.04 | 47.97 | 48.04 | 48.04 | +0.05 (+0.10%) | 13,411,122 |
| 9 Mar 2021 | CNY | 51 | 51.18 | 47.9 | 47.99 | 47.99 | -3.29 (-6.42%) | 23,911,203 |
| 8 Mar 2021 | CNY | 55.3 | 55.6 | 50.28 | 51.28 | 51.28 | -3.84 (-6.97%) | 19,915,057 |
| 5 Mar 2021 | CNY | 53.19 | 55.8 | 53.01 | 55.12 | 55.12 | +0.72 (+1.32%) | 15,044,846 |
| 4 Mar 2021 | CNY | 57 | 57.1 | 53.88 | 54.4 | 54.4 | -3.24 (-5.62%) | 18,398,540 |
| 3 Mar 2021 | CNY | 56.56 | 57.86 | 56.26 | 57.64 | 57.64 | +0.72 (+1.26%) | 11,648,463 |
| 2 Mar 2021 | CNY | 58.05 | 58.43 | 56.91 | 56.92 | 56.92 | -1.28 (-2.20%) | 11,382,541 |
| 1 Mar 2021 | CNY | 57.6 | 58.2 | 56.9 | 58.2 | 58.2 | +0.4 (+0.69%) | 11,590,459 |
| 26 Feb 2021 | CNY | 58 | 58.5 | 56.4 | 57.8 | 57.8 | -1.69 (-2.84%) | 19,887,668 |
| 25 Feb 2021 | CNY | 59.66 | 60.32 | 58.16 | 59.49 | 59.49 | +0.2 (+0.34%) | 13,339,867 |
| 24 Feb 2021 | CNY | 59.4 | 60.8 | 58.8 | 59.29 | 59.29 | -0.36 (-0.60%) | 13,474,944 |
| 23 Feb 2021 | CNY | 58.88 | 60.5 | 58.66 | 59.65 | 59.65 | -0.4 (-0.67%) | 13,197,100 |
| 22 Feb 2021 | CNY | 62.25 | 62.99 | 60 | 60.05 | 60.05 | -2.14 (-3.44%) | 18,957,409 |
