| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 73.27 | 73.94 | 70.38 | 72.22 | 72.22 | -0.71 (-0.97%) | 3,137,483 |
| 14 Apr 2021 | CNY | 71.84 | 73.2 | 71.01 | 72.93 | 72.93 | +1.26 (+1.76%) | 1,325,497 |
| 13 Apr 2021 | CNY | 72.5 | 73.14 | 71.3 | 71.67 | 71.67 | -0.28 (-0.39%) | 1,150,717 |
| 12 Apr 2021 | CNY | 74.44 | 74.44 | 71.12 | 71.95 | 71.95 | -1.93 (-2.61%) | 1,323,987 |
| 9 Apr 2021 | CNY | 73.32 | 74.99 | 73.14 | 73.88 | 73.88 | -0.57 (-0.77%) | 1,153,463 |
| 8 Apr 2021 | CNY | 74.43 | 75.38 | 74.25 | 74.45 | 74.45 | -0.43 (-0.57%) | 1,101,990 |
| 7 Apr 2021 | CNY | 74.89 | 75.59 | 73.6 | 74.88 | 74.88 | +0.28 (+0.38%) | 1,516,886 |
| 6 Apr 2021 | CNY | 74.94 | 75.48 | 73.32 | 74.6 | 74.6 | +0.4 (+0.54%) | 988,787 |
| 2 Apr 2021 | CNY | 73.49 | 74.38 | 72.48 | 74.2 | 74.2 | +1.41 (+1.94%) | 968,550 |
| 1 Apr 2021 | CNY | 71 | 73.2 | 70.78 | 72.79 | 72.79 | +1.24 (+1.73%) | 1,027,362 |
| 31 Mar 2021 | CNY | 71.8 | 71.89 | 70.03 | 71.55 | 71.55 | +0.4 (+0.56%) | 1,055,393 |
| 30 Mar 2021 | CNY | 70.35 | 71.84 | 70.2 | 71.15 | 71.15 | +0.8 (+1.14%) | 1,453,204 |
| 29 Mar 2021 | CNY | 69.65 | 70.48 | 69.42 | 70.35 | 70.35 | +0.7 (+1.01%) | 963,376 |
| 26 Mar 2021 | CNY | 69.68 | 69.86 | 68.61 | 69.65 | 69.65 | +0.74 (+1.07%) | 1,214,507 |
| 25 Mar 2021 | CNY | 69.24 | 69.85 | 68.67 | 68.91 | 68.91 | -0.32 (-0.46%) | 1,031,186 |
| 24 Mar 2021 | CNY | 67.56 | 69.5 | 67.56 | 69.23 | 69.23 | +0.64 (+0.93%) | 1,218,178 |
| 23 Mar 2021 | CNY | 69.27 | 69.58 | 68.2 | 68.59 | 68.59 | -0.6 (-0.87%) | 1,058,848 |
| 22 Mar 2021 | CNY | 69 | 69.84 | 68.21 | 69.19 | 69.19 | +0.19 (+0.28%) | 892,934 |
| 19 Mar 2021 | CNY | 69.01 | 69.85 | 68.65 | 69 | 69 | -0.91 (-1.30%) | 955,254 |
| 18 Mar 2021 | CNY | 69.3 | 69.97 | 68.2 | 69.91 | 69.91 | +0.26 (+0.37%) | 1,210,596 |
| 17 Mar 2021 | CNY | 68.08 | 69.65 | 67.18 | 69.65 | 69.65 | +1.97 (+2.91%) | 1,485,955 |
| 16 Mar 2021 | CNY | 66.83 | 67.88 | 66.53 | 67.68 | 67.68 | +0.53 (+0.79%) | 1,282,175 |
| 15 Mar 2021 | CNY | 67.8 | 67.8 | 64.7 | 67.15 | 67.15 | -0.37 (-0.55%) | 2,087,859 |
| 12 Mar 2021 | CNY | 68 | 68.68 | 66.9 | 67.52 | 67.52 | -0.24 (-0.35%) | 1,214,148 |
| 11 Mar 2021 | CNY | 67.14 | 68.19 | 66.5 | 67.76 | 67.76 | +1.08 (+1.62%) | 1,434,786 |
| 10 Mar 2021 | CNY | 67.3 | 67.75 | 66.09 | 66.68 | 66.68 | +0.08 (+0.12%) | 1,919,656 |
| 9 Mar 2021 | CNY | 66.92 | 68.2 | 66.58 | 66.6 | 66.6 | -1 (-1.48%) | 1,791,826 |
| 8 Mar 2021 | CNY | 69.7 | 70 | 67.1 | 67.6 | 67.6 | -1.7 (-2.45%) | 2,848,803 |
| 5 Mar 2021 | CNY | 70.01 | 70.51 | 68.64 | 69.3 | 69.3 | -1.4 (-1.98%) | 3,204,400 |
| 4 Mar 2021 | CNY | 72.25 | 72.45 | 70.21 | 70.7 | 70.7 | -2.09 (-2.87%) | 1,593,155 |
