| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 69.8413 | 70.194 | 66.4198 | 68.3175 | 68.3175 | -1.742 (-2.49%) | 9,887,463 |
| 14 Apr 2021 | CNY | 70.5044 | 71.9577 | 69.1429 | 70.06 | 70.06 | -0.466 (-0.66%) | 6,547,981 |
| 13 Apr 2021 | CNY | 67.6896 | 72.3386 | 67.478 | 70.5256 | 70.5256 | +2.095 (+3.06%) | 7,627,605 |
| 12 Apr 2021 | CNY | 68.9171 | 71.2169 | 67.4286 | 68.4303 | 68.4303 | -1.425 (-2.04%) | 7,581,575 |
| 9 Apr 2021 | CNY | 69.9259 | 71.5697 | 68.9171 | 69.8554 | 69.8554 | -0.607 (-0.86%) | 5,394,221 |
| 8 Apr 2021 | CNY | 66.2363 | 70.5467 | 65.7355 | 70.4621 | 70.4621 | +3.556 (+5.31%) | 7,507,612 |
| 7 Apr 2021 | CNY | 68.7831 | 68.7831 | 64.9806 | 66.9065 | 66.9065 | -2.131 (-3.09%) | 9,550,728 |
| 6 Apr 2021 | CNY | 70.6878 | 71.4004 | 67.0547 | 69.037 | 69.037 | -1.34 (-1.90%) | 8,818,933 |
| 2 Apr 2021 | CNY | 66.1799 | 71.7884 | 66.1799 | 70.3774 | 70.3774 | +3.591 (+5.38%) | 10,004,238 |
| 1 Apr 2021 | CNY | 64.0564 | 67.0194 | 63.4991 | 66.7866 | 66.7866 | +3.189 (+5.01%) | 7,714,359 |
| 31 Mar 2021 | CNY | 64.8607 | 65.03 | 62.9982 | 63.5979 | 63.5979 | -1.432 (-2.20%) | 8,030,588 |
| 30 Mar 2021 | CNY | 63.4991 | 66.0388 | 63.3933 | 65.03 | 65.03 | +1.742 (+2.75%) | 10,849,545 |
| 29 Mar 2021 | CNY | 60.8677 | 64.903 | 59.7672 | 63.2875 | 63.2875 | +2.441 (+4.01%) | 11,989,409 |
| 26 Mar 2021 | CNY | 58.7654 | 61.7284 | 58.4127 | 60.8466 | 60.8466 | +2.681 (+4.61%) | 13,033,219 |
| 25 Mar 2021 | CNY | 55.3439 | 58.9489 | 55.1182 | 58.1658 | 58.1658 | +1.799 (+3.19%) | 9,202,984 |
| 24 Mar 2021 | CNY | 55.6967 | 57.2134 | 55.1676 | 56.3668 | 56.3668 | +0.656 (+1.18%) | 5,696,471 |
| 23 Mar 2021 | CNY | 55.9436 | 56.7619 | 54.6808 | 55.7108 | 55.7108 | -0.24 (-0.43%) | 5,588,363 |
| 22 Mar 2021 | CNY | 56.3316 | 58.0459 | 54.6737 | 55.9506 | 55.9506 | -0.896 (-1.58%) | 7,711,457 |
| 19 Mar 2021 | CNY | 57.9259 | 58.6808 | 56.0564 | 56.8466 | 56.8466 | -2.434 (-4.11%) | 8,984,106 |
| 18 Mar 2021 | CNY | 57.2275 | 59.7319 | 56.1623 | 59.2804 | 59.2804 | +2.18 (+3.82%) | 10,054,343 |
| 17 Mar 2021 | CNY | 55.1887 | 57.5732 | 54.8642 | 57.1005 | 57.1005 | +1.369 (+2.46%) | 8,189,403 |
| 16 Mar 2021 | CNY | 55.8942 | 56.5997 | 54.6737 | 55.7319 | 55.7319 | +0.67 (+1.22%) | 8,315,166 |
| 15 Mar 2021 | CNY | 56.9101 | 57.8342 | 54.1799 | 55.0617 | 55.0617 | -3.259 (-5.59%) | 12,368,505 |
| 12 Mar 2021 | CNY | 59.2522 | 59.4709 | 56.5079 | 58.321 | 58.321 | +0.191 (+0.33%) | 10,851,569 |
| 11 Mar 2021 | CNY | 54.6737 | 59.0547 | 54.1094 | 58.1305 | 58.1305 | +3.471 (+6.35%) | 17,178,353 |
| 10 Mar 2021 | CNY | 52.6561 | 55.7249 | 51.8589 | 54.6596 | 54.6596 | +3.866 (+7.61%) | 19,648,381 |
| 9 Mar 2021 | CNY | 54.321 | 54.6667 | 50.709 | 50.7937 | 50.7937 | -3.478 (-6.41%) | 21,994,633 |
| 8 Mar 2021 | CNY | 60.0282 | 60.8395 | 54.1094 | 54.2716 | 54.2716 | -4.564 (-7.76%) | 16,494,506 |
| 5 Mar 2021 | CNY | 60.2963 | 60.8818 | 57.7778 | 58.836 | 58.836 | -1.742 (-2.88%) | 14,883,344 |
| 4 Mar 2021 | CNY | 64.9947 | 65.0794 | 60.3598 | 60.5785 | 60.5785 | -4.416 (-6.79%) | 12,598,287 |
