| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2021 | CNY | 57.01 | 58.86 | 57.01 | 58.8 | 58.8 | +1.03 (+1.78%) | 715,154 |
| 27 Apr 2021 | CNY | 60.5 | 60.6 | 57.46 | 57.77 | 57.77 | -2.41 (-4.00%) | 1,144,615 |
| 26 Apr 2021 | CNY | 61.2 | 61.44 | 60.01 | 60.18 | 60.18 | -1.37 (-2.23%) | 947,793 |
| 23 Apr 2021 | CNY | 64.8 | 64.98 | 61.51 | 61.55 | 61.55 | -3.15 (-4.87%) | 1,699,569 |
| 22 Apr 2021 | CNY | 64.68 | 65.65 | 64.45 | 64.7 | 64.7 | +0.16 (+0.25%) | 710,520 |
| 21 Apr 2021 | CNY | 65 | 65.19 | 64.49 | 64.54 | 64.54 | -0.98 (-1.50%) | 791,095 |
| 20 Apr 2021 | CNY | 66.62 | 67.3 | 65.45 | 65.52 | 65.52 | -1.08 (-1.62%) | 1,022,541 |
| 19 Apr 2021 | CNY | 65.6 | 66.7 | 65.16 | 66.6 | 66.6 | +0.62 (+0.94%) | 899,054 |
| 16 Apr 2021 | CNY | 65.21 | 66.25 | 65.12 | 65.98 | 65.98 | +0.77 (+1.18%) | 700,550 |
| 15 Apr 2021 | CNY | 65.98 | 66.41 | 65.06 | 65.21 | 65.21 | -0.59 (-0.90%) | 861,169 |
| 14 Apr 2021 | CNY | 66.22 | 66.43 | 65 | 65.8 | 65.8 | -0.15 (-0.23%) | 846,929 |
| 13 Apr 2021 | CNY | 65.16 | 66 | 64.8 | 65.95 | 65.95 | +0.95 (+1.46%) | 858,523 |
| 12 Apr 2021 | CNY | 67.33 | 67.85 | 64.87 | 65 | 65 | -2.33 (-3.46%) | 1,558,481 |
| 9 Apr 2021 | CNY | 67.89 | 68.75 | 66.67 | 67.33 | 67.33 | -0.94 (-1.38%) | 1,638,610 |
| 8 Apr 2021 | CNY | 68.5 | 72.51 | 68.02 | 68.27 | 68.27 | +0.33 (+0.49%) | 2,889,824 |
| 7 Apr 2021 | CNY | 65.78 | 68.06 | 65.67 | 67.94 | 67.94 | +1.86 (+2.81%) | 1,698,798 |
| 6 Apr 2021 | CNY | 65.24 | 66.08 | 65.2 | 66.08 | 66.08 | +0.84 (+1.29%) | 854,003 |
| 2 Apr 2021 | CNY | 64.69 | 65.59 | 64.07 | 65.24 | 65.24 | +0.68 (+1.05%) | 962,534 |
| 1 Apr 2021 | CNY | 66.01 | 66.66 | 64.05 | 64.56 | 64.56 | -2.36 (-3.53%) | 1,798,292 |
| 31 Mar 2021 | CNY | 65.99 | 67.4 | 65.53 | 66.92 | 66.92 | +1.01 (+1.53%) | 1,320,129 |
| 30 Mar 2021 | CNY | 67.99 | 68.15 | 65.62 | 65.91 | 65.91 | -1.28 (-1.91%) | 1,624,394 |
| 29 Mar 2021 | CNY | 67.5 | 69.3 | 67.12 | 67.19 | 67.19 | -1.01 (-1.48%) | 1,557,081 |
| 26 Mar 2021 | CNY | 67 | 70.7 | 67 | 68.2 | 68.2 | +0.89 (+1.32%) | 1,960,077 |
| 25 Mar 2021 | CNY | 71 | 71 | 67.01 | 67.31 | 67.31 | -5.49 (-7.54%) | 2,576,156 |
| 24 Mar 2021 | CNY | 72 | 75.1 | 72 | 72.8 | 72.8 | -0.85 (-1.15%) | 2,740,804 |
| 23 Mar 2021 | CNY | 71.9 | 76.33 | 69.44 | 73.65 | 73.65 | +1.48 (+2.05%) | 3,765,038 |
| 22 Mar 2021 | CNY | 68.23 | 73.33 | 68.23 | 72.17 | 72.17 | +3.94 (+5.77%) | 3,447,987 |
| 19 Mar 2021 | CNY | 67.62 | 70.18 | 66.82 | 68.23 | 68.23 | +0.23 (+0.34%) | 2,295,692 |
| 18 Mar 2021 | CNY | 67.51 | 68.68 | 66.67 | 68 | 68 | 0.0 (0.0%) | 1,659,054 |
| 17 Mar 2021 | CNY | 67.03 | 68.64 | 66.51 | 68 | 68 | +1.5 (+2.26%) | 1,818,146 |
