| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 54.25 | 56.22 | 53.35 | 53.35 | 53.35 | -0.43 (-0.80%) | 987,755 |
| 2 Apr 2021 | CNY | 53.32 | 54.26 | 52.06 | 53.78 | 53.78 | +1.28 (+2.44%) | 1,337,920 |
| 1 Apr 2021 | CNY | 51.45 | 54.17 | 51.45 | 52.5 | 52.5 | +1.21 (+2.36%) | 1,793,187 |
| 31 Mar 2021 | CNY | 51.51 | 52.75 | 51.13 | 51.29 | 51.29 | -0.69 (-1.33%) | 1,043,508 |
| 30 Mar 2021 | CNY | 53.23 | 53.52 | 51.05 | 51.98 | 51.98 | -1.43 (-2.68%) | 2,055,671 |
| 29 Mar 2021 | CNY | 57.11 | 57.14 | 52.71 | 53.41 | 53.41 | -3.68 (-6.45%) | 2,389,684 |
| 26 Mar 2021 | CNY | 52.68 | 57.97 | 52.68 | 57.09 | 57.09 | +4.21 (+7.96%) | 1,402,187 |
| 25 Mar 2021 | CNY | 53 | 53.5 | 51.71 | 52.88 | 52.88 | -0.12 (-0.23%) | 1,254,338 |
| 24 Mar 2021 | CNY | 55.38 | 56.49 | 52.7 | 53 | 53 | -3.28 (-5.83%) | 1,181,792 |
| 23 Mar 2021 | CNY | 55.23 | 57.3 | 55.12 | 56.28 | 56.28 | +0.77 (+1.39%) | 1,526,768 |
| 22 Mar 2021 | CNY | 54.56 | 56.84 | 54.56 | 55.51 | 55.51 | +1.49 (+2.76%) | 1,243,495 |
| 19 Mar 2021 | CNY | 57.6 | 57.78 | 53.85 | 54.02 | 54.02 | -4.38 (-7.50%) | 2,286,331 |
| 18 Mar 2021 | CNY | 57.33 | 59.87 | 55.51 | 58.4 | 58.4 | +1.07 (+1.87%) | 2,273,078 |
| 17 Mar 2021 | CNY | 57.98 | 58.2 | 56.24 | 57.33 | 57.33 | -0.17 (-0.30%) | 913,602 |
| 16 Mar 2021 | CNY | 55.62 | 58.12 | 55.62 | 57.5 | 57.5 | +1.37 (+2.44%) | 1,127,581 |
| 15 Mar 2021 | CNY | 56.1 | 58.8 | 55.7 | 56.13 | 56.13 | -1.1 (-1.92%) | 1,370,866 |
| 12 Mar 2021 | CNY | 56.73 | 60 | 56.58 | 57.23 | 57.23 | -0.6 (-1.04%) | 1,356,679 |
| 11 Mar 2021 | CNY | 57.65 | 58.4 | 56.1 | 57.83 | 57.83 | +1.13 (+1.99%) | 1,358,153 |
| 10 Mar 2021 | CNY | 58.5 | 60.64 | 56.4 | 56.7 | 56.7 | -1.4 (-2.41%) | 1,506,991 |
| 9 Mar 2021 | CNY | 57.67 | 59.78 | 54.97 | 58.1 | 58.1 | -0.84 (-1.43%) | 1,983,409 |
| 8 Mar 2021 | CNY | 58.6 | 60.56 | 58 | 58.94 | 58.94 | +0.34 (+0.58%) | 2,343,635 |
| 5 Mar 2021 | CNY | 55 | 59.4 | 53.12 | 58.6 | 58.6 | +3.51 (+6.37%) | 2,589,434 |
| 4 Mar 2021 | CNY | 62.08 | 62.09 | 54.1 | 55.09 | 55.09 | -6.07 (-9.92%) | 3,531,293 |
| 3 Mar 2021 | CNY | 59.91 | 61.6 | 59.52 | 61.16 | 61.16 | +1.46 (+2.45%) | 1,568,515 |
| 2 Mar 2021 | CNY | 60 | 61.9 | 59.16 | 59.7 | 59.7 | +0.43 (+0.73%) | 2,973,504 |
| 1 Mar 2021 | CNY | 56.24 | 59.73 | 56.11 | 59.27 | 59.27 | +3.64 (+6.54%) | 2,809,829 |
| 26 Feb 2021 | CNY | 56.2 | 56.88 | 53.84 | 55.63 | 55.63 | -1.45 (-2.54%) | 3,414,927 |
| 25 Feb 2021 | CNY | 60.56 | 60.59 | 53.92 | 57.08 | 57.08 | -4.71 (-7.62%) | 5,686,328 |
| 24 Feb 2021 | CNY | 66.02 | 68.6 | 57 | 61.79 | 61.79 | -4.18 (-6.34%) | 5,409,589 |
| 23 Feb 2021 | CNY | 70.88 | 71.15 | 64.5 | 65.97 | 65.97 | -4.91 (-6.93%) | 2,609,259 |
