| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2021 | CNY | 53.19 | 53.67 | 52.01 | 53.29 | 53.29 | +0.13 (+0.24%) | 3,248,104 |
| 23 Apr 2021 | CNY | 52.17 | 53.88 | 51.86 | 53.16 | 53.16 | +0.78 (+1.49%) | 4,160,531 |
| 22 Apr 2021 | CNY | 50.43 | 52.98 | 50.04 | 52.38 | 52.38 | +1.95 (+3.87%) | 5,008,021 |
| 21 Apr 2021 | CNY | 48.51 | 51.88 | 47.65 | 50.43 | 50.43 | +1.38 (+2.81%) | 6,331,507 |
| 20 Apr 2021 | CNY | 48.9 | 50.5 | 48.68 | 49.05 | 49.05 | +0.15 (+0.31%) | 3,404,179 |
| 19 Apr 2021 | CNY | 48.5 | 49.3 | 47.6 | 48.9 | 48.9 | +0.29 (+0.60%) | 4,590,100 |
| 16 Apr 2021 | CNY | 48.6 | 48.77 | 47.6 | 48.61 | 48.61 | +0.01 (+0.02%) | 2,133,900 |
| 15 Apr 2021 | CNY | 48.06 | 49 | 47.9 | 48.6 | 48.6 | +0.04 (+0.08%) | 2,126,280 |
| 14 Apr 2021 | CNY | 47.45 | 49.7 | 46.64 | 48.56 | 48.56 | +1.11 (+2.34%) | 5,172,043 |
| 13 Apr 2021 | CNY | 46.35 | 49.56 | 45.95 | 47.45 | 47.45 | +1.36 (+2.95%) | 6,698,385 |
| 12 Apr 2021 | CNY | 50.76 | 51.73 | 46.09 | 46.09 | 46.09 | -5.12 (-10.00%) | 7,012,226 |
| 9 Apr 2021 | CNY | 52.22 | 53.48 | 51.01 | 51.21 | 51.21 | -1.29 (-2.46%) | 2,788,779 |
| 8 Apr 2021 | CNY | 53 | 54.2 | 52.2 | 52.5 | 52.5 | -0.48 (-0.91%) | 2,936,416 |
| 7 Apr 2021 | CNY | 51.98 | 53.49 | 51.43 | 52.98 | 52.98 | +1.2 (+2.32%) | 3,857,086 |
| 6 Apr 2021 | CNY | 51.97 | 52.95 | 50.78 | 51.78 | 51.78 | -0.94 (-1.78%) | 3,109,188 |
| 2 Apr 2021 | CNY | 51.61 | 53.5 | 50.93 | 52.72 | 52.72 | +1.43 (+2.79%) | 4,159,213 |
| 1 Apr 2021 | CNY | 48.99 | 53 | 48.54 | 51.29 | 51.29 | +2.2 (+4.48%) | 5,170,007 |
| 31 Mar 2021 | CNY | 48.51 | 49.26 | 47.55 | 49.09 | 49.09 | +0.59 (+1.22%) | 2,496,058 |
| 30 Mar 2021 | CNY | 49.52 | 49.82 | 48.48 | 48.5 | 48.5 | -0.81 (-1.64%) | 2,291,384 |
| 29 Mar 2021 | CNY | 49.21 | 50.92 | 49.15 | 49.31 | 49.31 | -1.39 (-2.74%) | 3,545,596 |
| 26 Mar 2021 | CNY | 46.8 | 51.48 | 44.8 | 50.7 | 50.7 | +3.9 (+8.33%) | 9,124,546 |
| 25 Mar 2021 | CNY | 47.99 | 48.7 | 46.51 | 46.8 | 46.8 | -1.7 (-3.51%) | 3,808,300 |
| 24 Mar 2021 | CNY | 49.31 | 49.6 | 47.42 | 48.5 | 48.5 | -1.46 (-2.92%) | 3,618,591 |
| 23 Mar 2021 | CNY | 52.5 | 52.5 | 49.5 | 49.96 | 49.96 | -2.53 (-4.82%) | 4,298,721 |
| 22 Mar 2021 | CNY | 49.9 | 53.5 | 49.33 | 52.49 | 52.49 | +2.13 (+4.23%) | 5,537,421 |
| 19 Mar 2021 | CNY | 49.5 | 50.45 | 48.56 | 50.36 | 50.36 | +0.62 (+1.25%) | 4,285,046 |
| 18 Mar 2021 | CNY | 49.5 | 51.2 | 47.86 | 49.74 | 49.74 | +1.72 (+3.58%) | 7,027,710 |
| 17 Mar 2021 | CNY | 47.9 | 49.5 | 46.72 | 48.02 | 48.02 | +0.24 (+0.50%) | 3,835,917 |
| 16 Mar 2021 | CNY | 49.1 | 49.5 | 46.2 | 47.78 | 47.78 | -1.72 (-3.47%) | 4,065,070 |
| 15 Mar 2021 | CNY | 50.17 | 50.45 | 48.99 | 49.5 | 49.5 | -0.71 (-1.41%) | 2,791,962 |
