| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 51.4 | 52.02 | 50.3 | 50.82 | 50.82 | -0.69 (-1.34%) | 7,341,208 |
| 14 Apr 2021 | CNY | 49.49 | 52.24 | 49.01 | 51.51 | 51.51 | +2.16 (+4.38%) | 11,762,611 |
| 13 Apr 2021 | CNY | 47.88 | 50.57 | 47.78 | 49.35 | 49.35 | +1.6 (+3.35%) | 11,821,982 |
| 12 Apr 2021 | CNY | 47.71 | 49.5 | 47.32 | 47.75 | 47.75 | +0.32 (+0.67%) | 9,354,935 |
| 9 Apr 2021 | CNY | 47.26 | 47.9 | 46.82 | 47.43 | 47.43 | -0.48 (-1.00%) | 5,776,866 |
| 8 Apr 2021 | CNY | 46.64 | 47.92 | 45.8 | 47.91 | 47.91 | +1.27 (+2.72%) | 8,488,764 |
| 7 Apr 2021 | CNY | 48.15 | 48.49 | 46.18 | 46.64 | 46.64 | -1.72 (-3.56%) | 10,969,454 |
| 6 Apr 2021 | CNY | 50.5 | 50.64 | 48.12 | 48.36 | 48.36 | -1.84 (-3.67%) | 7,019,137 |
| 2 Apr 2021 | CNY | 49.38 | 51.45 | 49.3 | 50.2 | 50.2 | +1.53 (+3.14%) | 9,546,282 |
| 1 Apr 2021 | CNY | 49.05 | 49.39 | 47.98 | 48.67 | 48.67 | -0.38 (-0.77%) | 6,289,461 |
| 31 Mar 2021 | CNY | 48.38 | 49.29 | 47.7 | 49.05 | 49.05 | -0.01 (-0.02%) | 6,250,413 |
| 30 Mar 2021 | CNY | 49.47 | 50.06 | 48.46 | 49.06 | 49.06 | -0.7 (-1.41%) | 8,091,190 |
| 29 Mar 2021 | CNY | 47.93 | 50.96 | 47.77 | 49.76 | 49.76 | +1.84 (+3.84%) | 11,348,454 |
| 26 Mar 2021 | CNY | 46.75 | 48.4 | 46.53 | 47.92 | 47.92 | +1.02 (+2.17%) | 7,389,808 |
| 25 Mar 2021 | CNY | 46.72 | 47.58 | 45 | 46.9 | 46.9 | -0.5 (-1.05%) | 7,168,840 |
| 24 Mar 2021 | CNY | 45.5 | 48.09 | 45.35 | 47.4 | 47.4 | +1.52 (+3.31%) | 11,950,084 |
| 23 Mar 2021 | CNY | 44.96 | 46.56 | 44.69 | 45.88 | 45.88 | +0.92 (+2.05%) | 8,199,132 |
| 22 Mar 2021 | CNY | 43.7 | 45.31 | 43.56 | 44.96 | 44.96 | +0.9 (+2.04%) | 5,971,574 |
| 19 Mar 2021 | CNY | 43.7 | 44.8 | 43.54 | 44.06 | 44.06 | -0.43 (-0.97%) | 5,867,451 |
| 18 Mar 2021 | CNY | 43.59 | 45.3 | 43.49 | 44.49 | 44.49 | +0.79 (+1.81%) | 7,848,048 |
| 17 Mar 2021 | CNY | 43.4 | 43.79 | 42.4 | 43.7 | 43.7 | +0.34 (+0.78%) | 5,089,328 |
| 16 Mar 2021 | CNY | 42.92 | 43.5 | 42 | 43.36 | 43.36 | +0.78 (+1.83%) | 6,763,394 |
| 15 Mar 2021 | CNY | 44.46 | 44.87 | 41.9 | 42.58 | 42.58 | -2.16 (-4.83%) | 13,300,078 |
| 12 Mar 2021 | CNY | 45.06 | 45.2 | 43.25 | 44.74 | 44.74 | -0.31 (-0.69%) | 8,142,391 |
| 11 Mar 2021 | CNY | 44.79 | 45.99 | 43.7 | 45.05 | 45.05 | +0.48 (+1.08%) | 9,469,854 |
| 10 Mar 2021 | CNY | 44.96 | 45.35 | 43.99 | 44.57 | 44.57 | +0.47 (+1.07%) | 11,149,318 |
| 9 Mar 2021 | CNY | 45.01 | 45.65 | 43.17 | 44.1 | 44.1 | -1.59 (-3.48%) | 9,339,111 |
| 8 Mar 2021 | CNY | 48.6 | 48.68 | 45.1 | 45.69 | 45.69 | -2.58 (-5.34%) | 9,125,785 |
| 5 Mar 2021 | CNY | 46.99 | 48.88 | 46.46 | 48.27 | 48.27 | +0.59 (+1.24%) | 6,905,047 |
| 4 Mar 2021 | CNY | 49.25 | 49.29 | 47.52 | 47.68 | 47.68 | -2.22 (-4.45%) | 6,939,224 |
