| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 59.99 | 61.8 | 59 | 60.91 | 60.91 | +0.38 (+0.63%) | 742,363 |
| 2 Apr 2021 | CNY | 61.13 | 63.26 | 59.49 | 60.53 | 60.53 | -1.21 (-1.96%) | 930,723 |
| 1 Apr 2021 | CNY | 60.05 | 62.27 | 59.01 | 61.74 | 61.74 | +1.79 (+2.99%) | 962,580 |
| 31 Mar 2021 | CNY | 61 | 63.94 | 59.4 | 59.95 | 59.95 | -1.67 (-2.71%) | 993,576 |
| 30 Mar 2021 | CNY | 63.66 | 64.67 | 61.49 | 61.62 | 61.62 | -1.38 (-2.19%) | 1,076,377 |
| 29 Mar 2021 | CNY | 65.2 | 69.66 | 60.11 | 63 | 63 | -2.14 (-3.29%) | 1,889,658 |
| 26 Mar 2021 | CNY | 60.26 | 65.88 | 60.26 | 65.14 | 65.14 | +3.96 (+6.47%) | 1,077,608 |
| 25 Mar 2021 | CNY | 63.57 | 64.42 | 59.36 | 61.18 | 61.18 | -2.36 (-3.71%) | 722,361 |
| 24 Mar 2021 | CNY | 61.5 | 65.43 | 61.5 | 63.54 | 63.54 | +0.96 (+1.53%) | 1,207,356 |
| 23 Mar 2021 | CNY | 63.27 | 65.59 | 61 | 62.58 | 62.58 | +0.2 (+0.32%) | 1,209,952 |
| 22 Mar 2021 | CNY | 54.98 | 62.38 | 54.78 | 62.38 | 62.38 | +8.4 (+15.56%) | 1,660,992 |
| 19 Mar 2021 | CNY | 51.12 | 54.62 | 51.12 | 53.98 | 53.98 | +1.74 (+3.33%) | 798,023 |
| 18 Mar 2021 | CNY | 54.98 | 54.98 | 52 | 52.24 | 52.24 | -2.37 (-4.34%) | 815,977 |
| 17 Mar 2021 | CNY | 55.7 | 55.7 | 53.34 | 54.61 | 54.61 | -1.04 (-1.87%) | 674,653 |
| 16 Mar 2021 | CNY | 55.05 | 56.26 | 53.7 | 55.65 | 55.65 | +0.15 (+0.27%) | 876,232 |
| 15 Mar 2021 | CNY | 58.52 | 60.82 | 55.49 | 55.5 | 55.5 | -3.32 (-5.64%) | 1,124,482 |
| 12 Mar 2021 | CNY | 58.4 | 59.89 | 56.3 | 58.82 | 58.82 | -0.05 (-0.08%) | 806,067 |
| 11 Mar 2021 | CNY | 57.12 | 59.88 | 55.75 | 58.87 | 58.87 | +1.22 (+2.12%) | 901,105 |
| 10 Mar 2021 | CNY | 58.71 | 59.84 | 56.2 | 57.65 | 57.65 | -1.25 (-2.12%) | 821,731 |
| 9 Mar 2021 | CNY | 61.21 | 63.64 | 57.7 | 58.9 | 58.9 | -4.3 (-6.80%) | 1,878,958 |
| 8 Mar 2021 | CNY | 69.59 | 71.48 | 62.64 | 63.2 | 63.2 | -5.57 (-8.10%) | 2,296,670 |
| 5 Mar 2021 | CNY | 66.49 | 69.77 | 65.57 | 68.77 | 68.77 | +2.22 (+3.34%) | 1,543,403 |
| 4 Mar 2021 | CNY | 69 | 71.76 | 65.8 | 66.55 | 66.55 | -3.95 (-5.60%) | 1,477,391 |
| 3 Mar 2021 | CNY | 70.05 | 72.97 | 66 | 70.5 | 70.5 | 0.0 (0.0%) | 1,992,176 |
| 2 Mar 2021 | CNY | 71.5 | 74.97 | 69 | 70.5 | 70.5 | -2.5 (-3.42%) | 2,528,036 |
| 1 Mar 2021 | CNY | 69 | 75.88 | 66.28 | 73 | 73 | +3.01 (+4.30%) | 3,415,371 |
| 26 Feb 2021 | CNY | 66.02 | 73.15 | 62.01 | 69.99 | 69.99 | +1.5 (+2.19%) | 3,989,311 |
| 25 Feb 2021 | CNY | 59.77 | 70.25 | 59.77 | 68.49 | 68.49 | +9.89 (+16.88%) | 4,637,666 |
| 24 Feb 2021 | CNY | 57.52 | 59.6 | 55.74 | 58.6 | 58.6 | +0.11 (+0.19%) | 2,349,122 |
| 23 Feb 2021 | CNY | 62 | 63.98 | 57.06 | 58.49 | 58.49 | -4.81 (-7.60%) | 3,361,776 |
