| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 55 | 57.18 | 55 | 56.8 | 56.8 | +2.07 (+3.78%) | 4,546,474 |
| 15 Apr 2021 | CNY | 54 | 55.54 | 53.6 | 54.73 | 54.73 | +0.43 (+0.79%) | 3,730,839 |
| 14 Apr 2021 | CNY | 51.8 | 54.9 | 51.39 | 54.3 | 54.3 | +2.9 (+5.64%) | 5,065,671 |
| 13 Apr 2021 | CNY | 50.9 | 52.32 | 49.7 | 51.4 | 51.4 | +1.05 (+2.09%) | 3,345,619 |
| 12 Apr 2021 | CNY | 53.65 | 54.35 | 50.11 | 50.35 | 50.35 | -3.41 (-6.34%) | 5,493,294 |
| 9 Apr 2021 | CNY | 53.95 | 54.7 | 52.4 | 53.76 | 53.76 | -0.39 (-0.72%) | 2,896,436 |
| 8 Apr 2021 | CNY | 54.62 | 55.5 | 54.1 | 54.15 | 54.15 | -1 (-1.81%) | 2,540,314 |
| 7 Apr 2021 | CNY | 56.6 | 57.9 | 54.91 | 55.15 | 55.15 | -1.85 (-3.25%) | 4,173,403 |
| 6 Apr 2021 | CNY | 59.3 | 60.99 | 56.51 | 57 | 57 | -2.1 (-3.55%) | 4,486,584 |
| 2 Apr 2021 | CNY | 58.73 | 60.15 | 57.9 | 59.1 | 59.1 | +1.24 (+2.14%) | 4,542,880 |
| 1 Apr 2021 | CNY | 57.5 | 61.38 | 57.5 | 57.86 | 57.86 | +0.73 (+1.28%) | 5,280,404 |
| 31 Mar 2021 | CNY | 57.84 | 58.99 | 57 | 57.13 | 57.13 | -0.52 (-0.90%) | 3,378,859 |
| 30 Mar 2021 | CNY | 57.76 | 58.8 | 56.31 | 57.65 | 57.65 | -0.21 (-0.36%) | 4,605,854 |
| 29 Mar 2021 | CNY | 58.7 | 59.1 | 56.7 | 57.86 | 57.86 | -1.29 (-2.18%) | 5,207,125 |
| 26 Mar 2021 | CNY | 54.05 | 59.93 | 53.06 | 59.15 | 59.15 | +5.9 (+11.08%) | 8,023,836 |
| 25 Mar 2021 | CNY | 51.6 | 55.05 | 51.12 | 53.25 | 53.25 | +0.64 (+1.22%) | 5,272,359 |
| 24 Mar 2021 | CNY | 51.57 | 52.84 | 50.5 | 52.61 | 52.61 | +0.1 (+0.19%) | 4,023,051 |
| 23 Mar 2021 | CNY | 54.25 | 55 | 51.47 | 52.51 | 52.51 | -1.69 (-3.12%) | 3,931,982 |
| 22 Mar 2021 | CNY | 53.87 | 56.36 | 53.67 | 54.2 | 54.2 | +1.15 (+2.17%) | 3,269,981 |
| 19 Mar 2021 | CNY | 55.2 | 55.89 | 53.05 | 53.05 | 53.05 | -3.33 (-5.91%) | 4,684,200 |
| 18 Mar 2021 | CNY | 58 | 58 | 55.3 | 56.38 | 56.38 | -0.92 (-1.61%) | 4,486,112 |
| 17 Mar 2021 | CNY | 55.38 | 57.98 | 54.34 | 57.3 | 57.3 | +1.47 (+2.63%) | 4,651,672 |
| 16 Mar 2021 | CNY | 57.5 | 58.15 | 53.88 | 55.83 | 55.83 | -1.07 (-1.88%) | 4,629,211 |
| 15 Mar 2021 | CNY | 59.35 | 59.35 | 56.5 | 56.9 | 56.9 | -3.21 (-5.34%) | 4,949,722 |
| 12 Mar 2021 | CNY | 58 | 60.5 | 55.38 | 60.11 | 60.11 | +2.78 (+4.85%) | 7,144,553 |
| 11 Mar 2021 | CNY | 56.66 | 57.95 | 54.11 | 57.33 | 57.33 | +1.83 (+3.30%) | 5,449,839 |
| 10 Mar 2021 | CNY | 58.95 | 59.4 | 55 | 55.5 | 55.5 | -1.08 (-1.91%) | 6,208,688 |
| 9 Mar 2021 | CNY | 57 | 59.8 | 52 | 56.58 | 56.58 | +3.33 (+6.25%) | 10,038,978 |
| 8 Mar 2021 | CNY | 57.81 | 59.2 | 52.43 | 53.25 | 53.25 | -4.85 (-8.35%) | 7,662,758 |
| 5 Mar 2021 | CNY | 58.55 | 61.6 | 58 | 58.1 | 58.1 | -0.89 (-1.51%) | 3,499,263 |
