| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 49.1929 | 50.4714 | 47.6857 | 49.3071 | 49.3071 | +0.893 (+1.84%) | 1,255,913 |
| 13 Apr 2021 | CNY | 46.5929 | 49 | 45.8571 | 48.4143 | 48.4143 | +1.843 (+3.96%) | 1,059,493 |
| 12 Apr 2021 | CNY | 44.8571 | 46.9714 | 44.3714 | 46.5714 | 46.5714 | +1.75 (+3.90%) | 2,162,342 |
| 9 Apr 2021 | CNY | 45.5571 | 45.5571 | 43.75 | 44.8214 | 44.8214 | -0.071 (-0.16%) | 527,885 |
| 8 Apr 2021 | CNY | 45.4 | 45.9286 | 44.6714 | 44.8929 | 44.8929 | -0.5 (-1.10%) | 672,803 |
| 7 Apr 2021 | CNY | 44.7214 | 45.7071 | 43.4571 | 45.3929 | 45.3929 | +0.736 (+1.65%) | 740,279 |
| 6 Apr 2021 | CNY | 45.1357 | 46.0643 | 44.2786 | 44.6571 | 44.6571 | -0.486 (-1.08%) | 603,720 |
| 2 Apr 2021 | CNY | 44.1429 | 46.0286 | 43.4143 | 45.1429 | 45.1429 | +1.5 (+3.44%) | 907,323 |
| 1 Apr 2021 | CNY | 42.3071 | 44.6429 | 42.2286 | 43.6429 | 43.6429 | +0.886 (+2.07%) | 629,900 |
| 31 Mar 2021 | CNY | 43.0357 | 43.2214 | 42.1286 | 42.7571 | 42.7571 | -0.25 (-0.58%) | 441,424 |
| 30 Mar 2021 | CNY | 43.75 | 43.7643 | 42.65 | 43.0071 | 43.0071 | -0.1 (-0.23%) | 522,877 |
| 29 Mar 2021 | CNY | 42.4929 | 44.25 | 41.8714 | 43.1071 | 43.1071 | +0.571 (+1.34%) | 839,270 |
| 26 Mar 2021 | CNY | 42.15 | 43.0714 | 41.4643 | 42.5357 | 42.5357 | +0.75 (+1.79%) | 864,901 |
| 25 Mar 2021 | CNY | 42.4643 | 43 | 41.2857 | 41.7857 | 41.7857 | -0.543 (-1.28%) | 596,365 |
| 24 Mar 2021 | CNY | 43.2429 | 43.9857 | 41.7143 | 42.3286 | 42.3286 | -1.443 (-3.30%) | 856,385 |
| 23 Mar 2021 | CNY | 42.2429 | 44.6929 | 41.6143 | 43.7714 | 43.7714 | +1.543 (+3.65%) | 1,588,309 |
| 22 Mar 2021 | CNY | 42.25 | 42.7 | 40.7143 | 42.2286 | 42.2286 | -0.021 (-0.05%) | 1,221,171 |
| 19 Mar 2021 | CNY | 43.0857 | 44.1 | 41.4286 | 42.25 | 42.25 | -2.786 (-6.19%) | 1,276,996 |
| 18 Mar 2021 | CNY | 45.9143 | 46.2786 | 43.9286 | 45.0357 | 45.0357 | -0.3 (-0.66%) | 1,009,771 |
| 17 Mar 2021 | CNY | 42.8643 | 45.6714 | 42.3571 | 45.3357 | 45.3357 | +1.464 (+3.34%) | 1,590,904 |
| 16 Mar 2021 | CNY | 46.7143 | 47.1429 | 42.4357 | 43.8714 | 43.8714 | -1.557 (-3.43%) | 2,434,041 |
| 15 Mar 2021 | CNY | 50.0214 | 50.1286 | 44.7929 | 45.4286 | 45.4286 | -4.829 (-9.61%) | 2,361,238 |
| 12 Mar 2021 | CNY | 51.5929 | 52.8286 | 49.3357 | 50.2571 | 50.2571 | -1.243 (-2.41%) | 1,089,246 |
| 11 Mar 2021 | CNY | 51.7214 | 51.8929 | 49.8214 | 51.5 | 51.5 | +0.293 (+0.57%) | 1,115,300 |
| 10 Mar 2021 | CNY | 51.7857 | 53.2214 | 48.2143 | 51.2071 | 51.2071 | +0.021 (+0.04%) | 1,939,505 |
| 9 Mar 2021 | CNY | 57.7143 | 57.8143 | 51.1429 | 51.1857 | 51.1857 | -5.957 (-10.43%) | 2,256,952 |
| 8 Mar 2021 | CNY | 58.5786 | 61.6643 | 57.0571 | 57.1429 | 57.1429 | -1.436 (-2.45%) | 1,464,114 |
| 5 Mar 2021 | CNY | 60.7143 | 60.7143 | 56.7857 | 58.5786 | 58.5786 | -2.314 (-3.80%) | 1,655,908 |
| 4 Mar 2021 | CNY | 60.0571 | 61.8857 | 59.2929 | 60.8929 | 60.8929 | +0.664 (+1.10%) | 1,430,303 |
| 3 Mar 2021 | CNY | 57.1429 | 61.2857 | 57.0714 | 60.2286 | 60.2286 | +2.514 (+4.36%) | 2,045,240 |
