| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 55.95 | 56.4 | 54.51 | 54.75 | 54.75 | -1.17 (-2.09%) | 834,292 |
| 9 Apr 2021 | CNY | 56.99 | 57.3 | 55.7 | 55.92 | 55.92 | -0.9 (-1.58%) | 1,059,205 |
| 8 Apr 2021 | CNY | 55.97 | 57.66 | 55.58 | 56.82 | 56.82 | +0.82 (+1.46%) | 1,584,271 |
| 7 Apr 2021 | CNY | 56.09 | 56.58 | 55.55 | 56 | 56 | -0.57 (-1.01%) | 989,820 |
| 6 Apr 2021 | CNY | 55.3 | 56.68 | 54.86 | 56.57 | 56.57 | +1.32 (+2.39%) | 1,482,482 |
| 2 Apr 2021 | CNY | 54.04 | 56.09 | 53.71 | 55.25 | 55.25 | +1.22 (+2.26%) | 1,390,010 |
| 1 Apr 2021 | CNY | 54.56 | 54.75 | 53.7 | 54.03 | 54.03 | -0.5 (-0.92%) | 693,621 |
| 31 Mar 2021 | CNY | 54.53 | 55.49 | 54.37 | 54.53 | 54.53 | +0.02 (+0.04%) | 795,492 |
| 30 Mar 2021 | CNY | 54.13 | 54.91 | 53.37 | 54.51 | 54.51 | +0.38 (+0.70%) | 946,870 |
| 29 Mar 2021 | CNY | 54.98 | 54.99 | 53.83 | 54.13 | 54.13 | -0.85 (-1.55%) | 909,525 |
| 26 Mar 2021 | CNY | 54.94 | 55.44 | 54.7 | 54.98 | 54.98 | -0.1 (-0.18%) | 758,034 |
| 25 Mar 2021 | CNY | 54.88 | 55.53 | 54.72 | 55.08 | 55.08 | +0.01 (+0.02%) | 841,432 |
| 24 Mar 2021 | CNY | 55.78 | 56.43 | 54.62 | 55.07 | 55.07 | -1.01 (-1.80%) | 946,867 |
| 23 Mar 2021 | CNY | 57 | 57 | 55.77 | 56.08 | 56.08 | -1.17 (-2.04%) | 1,164,899 |
| 22 Mar 2021 | CNY | 56.61 | 57.53 | 56 | 57.25 | 57.25 | +1.28 (+2.29%) | 1,384,085 |
| 19 Mar 2021 | CNY | 55.38 | 56.61 | 54.7 | 55.97 | 55.97 | +0.32 (+0.58%) | 1,270,997 |
| 18 Mar 2021 | CNY | 54.91 | 56.39 | 54.91 | 55.65 | 55.65 | +0.33 (+0.60%) | 1,547,084 |
| 17 Mar 2021 | CNY | 53.7 | 55.73 | 53.51 | 55.32 | 55.32 | +1.62 (+3.02%) | 1,660,985 |
| 16 Mar 2021 | CNY | 53.96 | 54.27 | 53.33 | 53.7 | 53.7 | +0.19 (+0.36%) | 1,121,388 |
| 15 Mar 2021 | CNY | 55 | 55.32 | 53.29 | 53.51 | 53.51 | -1.99 (-3.59%) | 1,559,329 |
| 12 Mar 2021 | CNY | 57.51 | 57.83 | 55.03 | 55.5 | 55.5 | -1.84 (-3.21%) | 2,000,245 |
| 11 Mar 2021 | CNY | 57.01 | 57.89 | 56.7 | 57.34 | 57.34 | +0.3 (+0.53%) | 1,309,330 |
| 10 Mar 2021 | CNY | 60.15 | 60.3 | 56.69 | 57.04 | 57.04 | -2.6 (-4.36%) | 2,227,363 |
| 9 Mar 2021 | CNY | 64 | 64 | 59.52 | 59.64 | 59.64 | -4.24 (-6.64%) | 2,444,154 |
| 8 Mar 2021 | CNY | 65.37 | 65.69 | 63.8 | 63.88 | 63.88 | -1.4 (-2.14%) | 1,892,780 |
| 5 Mar 2021 | CNY | 64.9 | 65.65 | 64.28 | 65.28 | 65.28 | +0.22 (+0.34%) | 1,485,211 |
| 4 Mar 2021 | CNY | 66.5 | 66.88 | 65.01 | 65.06 | 65.06 | -1.92 (-2.87%) | 2,193,867 |
| 3 Mar 2021 | CNY | 66.4 | 67.03 | 65.81 | 66.98 | 66.98 | +0.33 (+0.50%) | 1,852,713 |
| 2 Mar 2021 | CNY | 68.49 | 68.5 | 66.45 | 66.65 | 66.65 | -1.19 (-1.75%) | 2,063,333 |
| 1 Mar 2021 | CNY | 67.15 | 68.75 | 67 | 67.84 | 67.84 | +0.37 (+0.55%) | 2,107,286 |
