| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2021 | CNY | 79.01 | 79.13 | 77.51 | 78.38 | 78.38 | -1.14 (-1.43%) | 916,048 |
| 11 May 2021 | CNY | 77.02 | 80.78 | 76.51 | 79.52 | 79.52 | +1.8 (+2.32%) | 1,227,007 |
| 10 May 2021 | CNY | 79.03 | 79.5 | 77.71 | 77.72 | 77.72 | -1.44 (-1.82%) | 960,704 |
| 7 May 2021 | CNY | 79.21 | 79.83 | 78.1 | 79.16 | 79.16 | -0.03 (-0.04%) | 922,065 |
| 6 May 2021 | CNY | 78.3 | 80.94 | 77.71 | 79.19 | 79.19 | +1.28 (+1.64%) | 1,126,104 |
| 30 Apr 2021 | CNY | 80.8 | 81.38 | 77.7 | 77.91 | 77.91 | -2.12 (-2.65%) | 1,196,701 |
| 29 Apr 2021 | CNY | 82.43 | 82.98 | 80 | 80.03 | 80.03 | -3.23 (-3.88%) | 1,488,196 |
| 28 Apr 2021 | CNY | 79.15 | 83.68 | 79.15 | 83.26 | 83.26 | +3.95 (+4.98%) | 1,848,534 |
| 27 Apr 2021 | CNY | 81.03 | 81.97 | 79.11 | 79.31 | 79.31 | -1.57 (-1.94%) | 1,361,837 |
| 26 Apr 2021 | CNY | 83.14 | 83.5 | 80.81 | 80.88 | 80.88 | -2.62 (-3.14%) | 1,531,000 |
| 23 Apr 2021 | CNY | 83.88 | 84.83 | 83.5 | 83.5 | 83.5 | -0.45 (-0.54%) | 1,227,544 |
| 22 Apr 2021 | CNY | 83.99 | 84.98 | 83.77 | 83.95 | 83.95 | +0.17 (+0.20%) | 1,193,139 |
| 21 Apr 2021 | CNY | 86.66 | 86.93 | 83.51 | 83.78 | 83.78 | -3.51 (-4.02%) | 2,142,520 |
| 20 Apr 2021 | CNY | 89 | 89.08 | 87.22 | 87.29 | 87.29 | -2.67 (-2.97%) | 2,208,386 |
| 19 Apr 2021 | CNY | 89.46 | 90.88 | 88.53 | 89.96 | 89.96 | +0.25 (+0.28%) | 1,602,217 |
| 16 Apr 2021 | CNY | 88.5 | 90.29 | 87.55 | 89.71 | 89.71 | +1.36 (+1.54%) | 1,720,587 |
| 15 Apr 2021 | CNY | 92.08 | 92.12 | 88.32 | 88.35 | 88.35 | -4.59 (-4.94%) | 2,296,020 |
| 14 Apr 2021 | CNY | 92.22 | 93.66 | 91.6 | 92.94 | 92.94 | +0.77 (+0.84%) | 1,767,583 |
| 13 Apr 2021 | CNY | 93.16 | 95.28 | 91.03 | 92.17 | 92.17 | -2.07 (-2.20%) | 2,525,781 |
| 12 Apr 2021 | CNY | 100.05 | 100.77 | 93.99 | 94.24 | 94.24 | -8.76 (-8.50%) | 3,762,890 |
| 9 Apr 2021 | CNY | 105.5 | 109.68 | 101.5 | 103 | 103 | -7.52 (-6.80%) | 4,263,452 |
| 8 Apr 2021 | CNY | 120 | 120 | 110.01 | 110.52 | 110.52 | -10.66 (-8.80%) | 4,817,566 |
| 7 Apr 2021 | CNY | 116.25 | 126.44 | 116.25 | 121.18 | 121.18 | +4.71 (+4.04%) | 4,908,340 |
| 6 Apr 2021 | CNY | 116 | 122 | 113.5 | 116.47 | 116.47 | -11.91 (-9.28%) | 5,379,332 |
| 2 Apr 2021 | CNY | 136 | 137 | 127.5 | 128.38 | 128.38 | 0.0 (0.0%) | 8,155,449 |
