| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 43.41 | 44.13 | 42.36 | 43.91 | 43.91 | +0.57 (+1.32%) | 2,166,290 |
| 14 Apr 2021 | CNY | 43.23 | 43.94 | 43.07 | 43.34 | 43.34 | +0.01 (+0.02%) | 1,849,005 |
| 13 Apr 2021 | CNY | 43.9 | 44.45 | 43.21 | 43.33 | 43.33 | -0.23 (-0.53%) | 2,273,519 |
| 12 Apr 2021 | CNY | 45.32 | 45.4 | 43 | 43.56 | 43.56 | -1.09 (-2.44%) | 3,740,455 |
| 9 Apr 2021 | CNY | 46 | 46 | 43.57 | 44.65 | 44.65 | -0.91 (-2.00%) | 3,558,112 |
| 8 Apr 2021 | CNY | 45.4 | 46.33 | 45.01 | 45.56 | 45.56 | +0.17 (+0.37%) | 2,592,704 |
| 7 Apr 2021 | CNY | 45.1 | 45.96 | 44.6 | 45.39 | 45.39 | +0.81 (+1.82%) | 3,126,469 |
| 6 Apr 2021 | CNY | 44.22 | 45.36 | 44.14 | 44.58 | 44.58 | +0.48 (+1.09%) | 2,156,181 |
| 2 Apr 2021 | CNY | 44.99 | 45.11 | 43.9 | 44.1 | 44.1 | -0.23 (-0.52%) | 2,283,866 |
| 1 Apr 2021 | CNY | 44.5 | 45 | 43.67 | 44.33 | 44.33 | -0.17 (-0.38%) | 2,169,851 |
| 31 Mar 2021 | CNY | 45.6 | 45.88 | 43.83 | 44.5 | 44.5 | -0.61 (-1.35%) | 1,921,705 |
| 30 Mar 2021 | CNY | 44.66 | 45.5 | 44 | 45.11 | 45.11 | +0.45 (+1.01%) | 3,217,966 |
| 29 Mar 2021 | CNY | 43.76 | 45.5 | 42.25 | 44.66 | 44.66 | +0.9 (+2.06%) | 4,740,417 |
| 26 Mar 2021 | CNY | 41.91 | 44.02 | 41.91 | 43.76 | 43.76 | +1.64 (+3.89%) | 4,109,102 |
| 25 Mar 2021 | CNY | 41.64 | 42.85 | 41.23 | 42.12 | 42.12 | -0.24 (-0.57%) | 3,670,404 |
| 24 Mar 2021 | CNY | 46.61 | 46.92 | 42.36 | 42.36 | 42.36 | -4.71 (-10.01%) | 8,180,299 |
| 23 Mar 2021 | CNY | 48.8 | 49 | 46.5 | 47.07 | 47.07 | -2.63 (-5.29%) | 5,478,825 |
| 22 Mar 2021 | CNY | 49.35 | 50.6 | 48.38 | 49.7 | 49.7 | +0.35 (+0.71%) | 4,600,268 |
| 19 Mar 2021 | CNY | 51.22 | 52.5 | 48.31 | 49.35 | 49.35 | -3.33 (-6.32%) | 6,482,431 |
| 18 Mar 2021 | CNY | 49.7 | 52.7 | 49.7 | 52.68 | 52.68 | +3.27 (+6.62%) | 7,812,333 |
| 17 Mar 2021 | CNY | 47.66 | 49.9 | 45.89 | 49.41 | 49.41 | +1.85 (+3.89%) | 5,229,292 |
| 16 Mar 2021 | CNY | 46.77 | 47.99 | 46.2 | 47.56 | 47.56 | +0.76 (+1.62%) | 4,453,718 |
| 15 Mar 2021 | CNY | 48.5 | 48.69 | 46.4 | 46.8 | 46.8 | -2.07 (-4.24%) | 5,211,170 |
| 12 Mar 2021 | CNY | 49.35 | 49.48 | 47.6 | 48.87 | 48.87 | +0.31 (+0.64%) | 7,452,697 |
| 11 Mar 2021 | CNY | 46.43 | 48.72 | 46.02 | 48.56 | 48.56 | +2.16 (+4.66%) | 6,775,738 |
| 10 Mar 2021 | CNY | 45.2 | 46.89 | 44 | 46.4 | 46.4 | +2.27 (+5.14%) | 5,141,386 |
| 9 Mar 2021 | CNY | 45.58 | 46.38 | 43.65 | 44.13 | 44.13 | -1.37 (-3.01%) | 5,745,435 |
| 8 Mar 2021 | CNY | 46.76 | 47.76 | 44.93 | 45.5 | 45.5 | -0.6 (-1.30%) | 3,982,775 |
| 5 Mar 2021 | CNY | 44.73 | 46.97 | 44.05 | 46.1 | 46.1 | +0.37 (+0.81%) | 4,278,319 |
| 4 Mar 2021 | CNY | 49.37 | 49.49 | 45.38 | 45.73 | 45.73 | -3.54 (-7.18%) | 6,594,009 |
