| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2021 | CNY | 60.81 | 63.35 | 60.81 | 62.57 | 62.57 | +0.46 (+0.74%) | 1,365,370 |
| 16 Apr 2021 | CNY | 60.2 | 62.26 | 60.19 | 62.11 | 62.11 | +1.27 (+2.09%) | 1,301,610 |
| 15 Apr 2021 | CNY | 63.02 | 63.05 | 60.35 | 60.84 | 60.84 | -2.06 (-3.28%) | 1,625,935 |
| 14 Apr 2021 | CNY | 62.02 | 63.98 | 61.87 | 62.9 | 62.9 | +1.04 (+1.68%) | 1,429,736 |
| 13 Apr 2021 | CNY | 62.5 | 63.5 | 61.67 | 61.86 | 61.86 | -0.72 (-1.15%) | 1,333,473 |
| 12 Apr 2021 | CNY | 66.99 | 67 | 62.46 | 62.58 | 62.58 | -4.93 (-7.30%) | 2,556,543 |
| 9 Apr 2021 | CNY | 71.01 | 71.6 | 67.5 | 67.51 | 67.51 | -4.27 (-5.95%) | 2,447,522 |
| 8 Apr 2021 | CNY | 70 | 71.99 | 69.6 | 71.78 | 71.78 | +1.49 (+2.12%) | 2,269,231 |
| 7 Apr 2021 | CNY | 69.67 | 70.66 | 68.68 | 70.29 | 70.29 | -0.04 (-0.06%) | 1,822,243 |
| 6 Apr 2021 | CNY | 71.87 | 71.99 | 69 | 70.33 | 70.33 | -30.551 (-30.28%) | 2,058,452 |
| 6 Apr 2021 |
|
|||||||
| 2 Apr 2021 | CNY | 73.6842 | 74.0158 | 72.0316 | 72.0579 | 72.0579 | -2.105 (-2.84%) | 2,669,648 |
| 1 Apr 2021 | CNY | 75.0474 | 76.1842 | 73.7368 | 74.1632 | 74.1632 | -1.116 (-1.48%) | 2,313,327 |
| 31 Mar 2021 | CNY | 73.3263 | 75.679 | 72.5211 | 75.279 | 75.279 | +1.595 (+2.16%) | 2,273,524 |
| 30 Mar 2021 | CNY | 74.6158 | 74.6158 | 71.3053 | 73.6842 | 73.6842 | -0.832 (-1.12%) | 2,720,163 |
| 29 Mar 2021 | CNY | 73.0526 | 74.5316 | 72.2632 | 74.5158 | 74.5158 | +1.484 (+2.03%) | 1,942,755 |
| 26 Mar 2021 | CNY | 71.8895 | 73.9474 | 71.3053 | 73.0316 | 73.0316 | +1.453 (+2.03%) | 1,946,551 |
| 25 Mar 2021 | CNY | 72.2105 | 72.7842 | 70.8421 | 71.579 | 71.579 | -1.316 (-1.80%) | 1,565,123 |
| 24 Mar 2021 | CNY | 73.3842 | 75.2632 | 72.4 | 72.8947 | 72.8947 | -1.316 (-1.77%) | 1,846,919 |
| 23 Mar 2021 | CNY | 77.1316 | 77.3579 | 73.579 | 74.2105 | 74.2105 | -3.505 (-4.51%) | 2,593,228 |
| 22 Mar 2021 | CNY | 76.8421 | 77.7684 | 75.8421 | 77.7158 | 77.7158 | +0.937 (+1.22%) | 2,220,246 |
| 19 Mar 2021 | CNY | 76.1368 | 78.1105 | 75.8053 | 76.779 | 76.779 | +0.579 (+0.76%) | 2,883,027 |
| 18 Mar 2021 | CNY | 77.3684 | 78.7316 | 76.0526 | 76.2 | 76.2 | -1.795 (-2.30%) | 3,470,308 |
| 17 Mar 2021 | CNY | 74.0474 | 80.3632 | 72.6316 | 77.9947 | 77.9947 | +3.026 (+4.04%) | 4,648,819 |
| 16 Mar 2021 | CNY | 71.6842 | 75 | 71.6579 | 74.9684 | 74.9684 | +3.716 (+5.21%) | 3,453,012 |
| 15 Mar 2021 | CNY | 70.079 | 71.8737 | 69.6947 | 71.2526 | 71.2526 | +0.832 (+1.18%) | 1,888,031 |
| 12 Mar 2021 | CNY | 71.8421 | 72.0053 | 69.3684 | 70.4211 | 70.4211 | -1.537 (-2.14%) | 2,192,571 |
| 11 Mar 2021 | CNY | 68.6895 | 73.4211 | 68.6895 | 71.9579 | 71.9579 | +2.974 (+4.31%) | 3,184,897 |
| 10 Mar 2021 | CNY | 74.1947 | 74.4211 | 68.8474 | 68.9842 | 68.9842 | -4.232 (-5.78%) | 3,307,825 |
| 9 Mar 2021 | CNY | 72.2 | 75.5105 | 71.5842 | 73.2158 | 73.2158 | +1.111 (+1.54%) | 3,401,940 |
| 8 Mar 2021 | CNY | 72.7316 | 76.2 | 72.1053 | 72.1053 | 72.1053 | +0.105 (+0.15%) | 3,433,379 |
