| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 44.55 | 44.55 | 44.16 | 44.4 | 44.4 | -0.15 (-0.34%) | 265,733 |
| 8 Apr 2021 | CNY | 44.39 | 44.76 | 44.17 | 44.55 | 44.55 | +0.22 (+0.50%) | 384,239 |
| 7 Apr 2021 | CNY | 44.38 | 44.4 | 43.98 | 44.33 | 44.33 | +0.09 (+0.20%) | 232,099 |
| 6 Apr 2021 | CNY | 44.26 | 44.41 | 43.91 | 44.24 | 44.24 | -0.19 (-0.43%) | 315,030 |
| 2 Apr 2021 | CNY | 45.1 | 45.1 | 44.42 | 44.43 | 44.43 | -0.27 (-0.60%) | 292,945 |
| 1 Apr 2021 | CNY | 44.21 | 45.1 | 44.05 | 44.7 | 44.7 | +0.42 (+0.95%) | 348,458 |
| 31 Mar 2021 | CNY | 44.29 | 44.34 | 44 | 44.28 | 44.28 | +0.1 (+0.23%) | 180,225 |
| 30 Mar 2021 | CNY | 45.23 | 45.91 | 44.05 | 44.18 | 44.18 | -1.89 (-4.10%) | 789,815 |
| 29 Mar 2021 | CNY | 46.18 | 46.54 | 45.92 | 46.07 | 46.07 | +0.09 (+0.20%) | 420,216 |
| 26 Mar 2021 | CNY | 45.23 | 46.06 | 45.23 | 45.98 | 45.98 | +0.75 (+1.66%) | 321,272 |
| 25 Mar 2021 | CNY | 45.53 | 45.85 | 45 | 45.23 | 45.23 | -0.42 (-0.92%) | 216,818 |
| 24 Mar 2021 | CNY | 45.25 | 45.9 | 45.18 | 45.65 | 45.65 | +0.4 (+0.88%) | 235,287 |
| 23 Mar 2021 | CNY | 45.87 | 45.93 | 45.09 | 45.25 | 45.25 | -0.6 (-1.31%) | 292,541 |
| 22 Mar 2021 | CNY | 45.29 | 45.92 | 45.23 | 45.85 | 45.85 | +0.59 (+1.30%) | 282,324 |
| 19 Mar 2021 | CNY | 45.11 | 45.75 | 45.03 | 45.26 | 45.26 | +0.01 (+0.02%) | 354,670 |
| 18 Mar 2021 | CNY | 44.69 | 45.4 | 44.58 | 45.25 | 45.25 | +0.73 (+1.64%) | 304,316 |
| 17 Mar 2021 | CNY | 44.45 | 44.68 | 44.26 | 44.52 | 44.52 | +0.04 (+0.09%) | 301,749 |
| 16 Mar 2021 | CNY | 44.35 | 44.7 | 44.13 | 44.48 | 44.48 | +0.34 (+0.77%) | 225,963 |
| 15 Mar 2021 | CNY | 44.43 | 44.43 | 43.9 | 44.14 | 44.14 | -0.21 (-0.47%) | 317,556 |
| 12 Mar 2021 | CNY | 44.97 | 45.22 | 44.22 | 44.35 | 44.35 | -0.54 (-1.20%) | 390,043 |
| 11 Mar 2021 | CNY | 44.77 | 45.21 | 44.62 | 44.89 | 44.89 | +0.09 (+0.20%) | 218,708 |
| 10 Mar 2021 | CNY | 45.4 | 45.54 | 44.36 | 44.8 | 44.8 | -0.21 (-0.47%) | 296,013 |
| 9 Mar 2021 | CNY | 45.51 | 45.85 | 44.64 | 45.01 | 45.01 | -0.44 (-0.97%) | 375,579 |
| 8 Mar 2021 | CNY | 45.98 | 46.4 | 45.44 | 45.45 | 45.45 | -0.42 (-0.92%) | 413,925 |
| 5 Mar 2021 | CNY | 45.45 | 46 | 45.28 | 45.87 | 45.87 | +0.43 (+0.95%) | 236,044 |
| 4 Mar 2021 | CNY | 46.15 | 46.34 | 45.43 | 45.44 | 45.44 | -0.72 (-1.56%) | 422,848 |
| 3 Mar 2021 | CNY | 45.58 | 46.19 | 45.58 | 46.16 | 46.16 | +0.26 (+0.57%) | 346,666 |
| 2 Mar 2021 | CNY | 47 | 47 | 45.78 | 45.9 | 45.9 | -1.36 (-2.88%) | 861,977 |
| 1 Mar 2021 | CNY | 46.88 | 47.3 | 46.52 | 47.26 | 47.26 | +0.68 (+1.46%) | 338,124 |
| 26 Feb 2021 | CNY | 45.73 | 46.76 | 45.72 | 46.58 | 46.58 | +0.3 (+0.65%) | 232,992 |
