| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 50.94 | 50.94 | 49.69 | 50.04 | 50.04 | -0.51 (-1.01%) | 588,291 |
| 14 Apr 2021 | CNY | 50.8 | 50.8 | 50 | 50.55 | 50.55 | -0.25 (-0.49%) | 422,943 |
| 13 Apr 2021 | CNY | 50.13 | 50.93 | 49.6 | 50.8 | 50.8 | +0.53 (+1.05%) | 500,161 |
| 12 Apr 2021 | CNY | 51.7 | 51.97 | 50.05 | 50.27 | 50.27 | -1.3 (-2.52%) | 306,731 |
| 9 Apr 2021 | CNY | 52 | 52.87 | 51.31 | 51.57 | 51.57 | -0.43 (-0.83%) | 737,975 |
| 8 Apr 2021 | CNY | 51.95 | 52.18 | 51.6 | 52 | 52 | +0.05 (+0.10%) | 216,310 |
| 7 Apr 2021 | CNY | 51.15 | 52.27 | 50.5 | 51.95 | 51.95 | +0.8 (+1.56%) | 342,847 |
| 6 Apr 2021 | CNY | 51.82 | 52.16 | 50.66 | 51.15 | 51.15 | -0.95 (-1.82%) | 363,831 |
| 2 Apr 2021 | CNY | 53.15 | 54 | 51.71 | 52.1 | 52.1 | -1.66 (-3.09%) | 1,294,856 |
| 1 Apr 2021 | CNY | 51.16 | 53.98 | 51.12 | 53.76 | 53.76 | +2.06 (+3.98%) | 755,530 |
| 31 Mar 2021 | CNY | 50.19 | 51.96 | 49.92 | 51.7 | 51.7 | +1.02 (+2.01%) | 584,614 |
| 30 Mar 2021 | CNY | 49.91 | 50.88 | 47.5 | 50.68 | 50.68 | +0.85 (+1.71%) | 738,246 |
| 29 Mar 2021 | CNY | 51.8 | 52.9 | 49.81 | 49.83 | 49.83 | -2.47 (-4.72%) | 640,106 |
| 26 Mar 2021 | CNY | 50 | 52.36 | 50 | 52.3 | 52.3 | +1.58 (+3.12%) | 471,362 |
| 25 Mar 2021 | CNY | 50.02 | 50.79 | 49.3 | 50.72 | 50.72 | +0.02 (+0.04%) | 315,125 |
| 24 Mar 2021 | CNY | 50.34 | 51.4 | 49.81 | 50.7 | 50.7 | +0.36 (+0.72%) | 322,944 |
| 23 Mar 2021 | CNY | 51.3 | 51.81 | 50.28 | 50.34 | 50.34 | -1.26 (-2.44%) | 372,846 |
| 22 Mar 2021 | CNY | 50.01 | 51.96 | 50.01 | 51.6 | 51.6 | +1.09 (+2.16%) | 436,642 |
| 19 Mar 2021 | CNY | 49.99 | 51 | 49.39 | 50.51 | 50.51 | +0.45 (+0.90%) | 567,185 |
| 18 Mar 2021 | CNY | 51.76 | 51.76 | 50.05 | 50.06 | 50.06 | -2.11 (-4.04%) | 957,512 |
| 17 Mar 2021 | CNY | 50.58 | 52.98 | 50.3 | 52.17 | 52.17 | +0.9 (+1.76%) | 814,632 |
| 16 Mar 2021 | CNY | 50.5 | 51.38 | 49.03 | 51.27 | 51.27 | +0.93 (+1.85%) | 433,401 |
| 15 Mar 2021 | CNY | 52.48 | 52.48 | 50.08 | 50.34 | 50.34 | -1.64 (-3.16%) | 552,214 |
| 12 Mar 2021 | CNY | 47.39 | 52 | 47.39 | 51.98 | 51.98 | +4.46 (+9.39%) | 1,058,175 |
| 11 Mar 2021 | CNY | 46.89 | 48.8 | 46.89 | 47.52 | 47.52 | +0.51 (+1.08%) | 454,732 |
| 10 Mar 2021 | CNY | 46.18 | 47.5 | 46.01 | 47.01 | 47.01 | +0.79 (+1.71%) | 420,699 |
| 9 Mar 2021 | CNY | 48.5 | 48.97 | 46.01 | 46.22 | 46.22 | -2.76 (-5.63%) | 348,025 |
| 8 Mar 2021 | CNY | 49.87 | 50.67 | 48.7 | 48.98 | 48.98 | -0.5 (-1.01%) | 437,363 |
| 5 Mar 2021 | CNY | 50.02 | 51.46 | 48.78 | 49.48 | 49.48 | -0.95 (-1.88%) | 487,230 |
| 4 Mar 2021 | CNY | 48.18 | 50.5 | 48.18 | 50.43 | 50.43 | +1.71 (+3.51%) | 471,563 |
