| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 72.86 | 74.48 | 72.4 | 74.11 | 74.11 | +0.01 (+0.01%) | 17,262,077 |
| 14 Apr 2021 | CNY | 70.35 | 74.48 | 69.9 | 74.1 | 74.1 | +4.21 (+6.02%) | 30,543,744 |
| 13 Apr 2021 | CNY | 69.01 | 71.24 | 68.39 | 69.89 | 69.89 | +0.99 (+1.44%) | 18,464,747 |
| 12 Apr 2021 | CNY | 72.1 | 72.49 | 68.39 | 68.9 | 68.9 | -2.39 (-3.35%) | 24,316,081 |
| 9 Apr 2021 | CNY | 73.42 | 73.68 | 70.7 | 71.29 | 71.29 | -2 (-2.73%) | 26,694,907 |
| 8 Apr 2021 | CNY | 73.99 | 74.67 | 72.95 | 73.29 | 73.29 | -0.52 (-0.70%) | 22,994,396 |
| 7 Apr 2021 | CNY | 78.92 | 79.38 | 73 | 73.81 | 73.81 | -4.93 (-6.26%) | 41,246,776 |
| 6 Apr 2021 | CNY | 79.7 | 80 | 77.94 | 78.74 | 78.74 | +0.15 (+0.19%) | 11,886,015 |
| 2 Apr 2021 | CNY | 79.89 | 79.89 | 77.21 | 78.59 | 78.59 | +0.49 (+0.63%) | 16,426,440 |
| 1 Apr 2021 | CNY | 75.98 | 80 | 75.98 | 78.1 | 78.1 | +2.95 (+3.93%) | 25,310,263 |
| 31 Mar 2021 | CNY | 75 | 76.7 | 74.08 | 75.15 | 75.15 | +0.45 (+0.60%) | 19,368,704 |
| 30 Mar 2021 | CNY | 74.2 | 76.29 | 73.43 | 74.7 | 74.7 | +1.23 (+1.67%) | 22,220,243 |
| 29 Mar 2021 | CNY | 75.51 | 75.99 | 72.85 | 73.47 | 73.47 | -1.66 (-2.21%) | 28,245,573 |
| 26 Mar 2021 | CNY | 70.49 | 75.67 | 70.16 | 75.13 | 75.13 | +5.98 (+8.65%) | 46,473,093 |
| 25 Mar 2021 | CNY | 68.2 | 70.2 | 67 | 69.15 | 69.15 | -0.61 (-0.87%) | 24,622,174 |
| 24 Mar 2021 | CNY | 67.7 | 70.27 | 67.51 | 69.76 | 69.76 | +0.13 (+0.19%) | 40,065,579 |
| 23 Mar 2021 | CNY | 70 | 72.64 | 66.25 | 69.63 | 69.63 | -13.12 (-15.85%) | 101,261,460 |
| 22 Mar 2021 | CNY | 83.9 | 86.26 | 81.6 | 82.75 | 82.75 | +0.35 (+0.42%) | 23,256,166 |
| 19 Mar 2021 | CNY | 82.55 | 84.8 | 81.1 | 82.4 | 82.4 | -2.5 (-2.94%) | 19,595,481 |
| 18 Mar 2021 | CNY | 84.9 | 89.5 | 84.9 | 84.9 | 84.9 | +0.1 (+0.12%) | 24,619,342 |
| 17 Mar 2021 | CNY | 80.66 | 86.45 | 79.41 | 84.8 | 84.8 | +3 (+3.67%) | 27,541,252 |
| 16 Mar 2021 | CNY | 80.11 | 81.8 | 77.9 | 81.8 | 81.8 | +2.81 (+3.56%) | 27,766,999 |
| 15 Mar 2021 | CNY | 82.4 | 83 | 77.4 | 78.99 | 78.99 | -2.79 (-3.41%) | 30,699,950 |
| 12 Mar 2021 | CNY | 82.55 | 87.5 | 81.08 | 81.78 | 81.78 | +0.81 (+1.00%) | 46,646,313 |
| 11 Mar 2021 | CNY | 79.21 | 82.16 | 77.2 | 80.97 | 80.97 | +2.44 (+3.11%) | 28,467,255 |
| 10 Mar 2021 | CNY | 77.91 | 81.8 | 77.91 | 78.53 | 78.53 | +4.33 (+5.84%) | 38,033,754 |
| 9 Mar 2021 | CNY | 74.01 | 77.49 | 70.25 | 74.2 | 74.2 | +0.2 (+0.27%) | 36,863,584 |
| 8 Mar 2021 | CNY | 83.85 | 84 | 73.68 | 74 | 74 | -8.46 (-10.26%) | 42,936,310 |
| 5 Mar 2021 | CNY | 79.06 | 83.8 | 77.8 | 82.46 | 82.46 | +1.88 (+2.33%) | 35,246,007 |
| 4 Mar 2021 | CNY | 89 | 89 | 79.2 | 80.58 | 80.58 | -10.78 (-11.80%) | 52,726,415 |
