| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 73.01 | 73.81 | 70.31 | 70.59 | 70.59 | -2.36 (-3.24%) | 1,249,363 |
| 21 Apr 2021 | CNY | 73.43 | 73.71 | 72.1 | 72.95 | 72.95 | -0.72 (-0.98%) | 751,223 |
| 20 Apr 2021 | CNY | 71.5 | 75 | 71.01 | 73.67 | 73.67 | +2.03 (+2.83%) | 1,018,152 |
| 19 Apr 2021 | CNY | 70.06 | 71.95 | 69.53 | 71.64 | 71.64 | +2.28 (+3.29%) | 759,135 |
| 16 Apr 2021 | CNY | 68.48 | 69.47 | 68.46 | 69.36 | 69.36 | +0.78 (+1.14%) | 506,778 |
| 15 Apr 2021 | CNY | 68.3 | 68.98 | 67.11 | 68.58 | 68.58 | +0.24 (+0.35%) | 477,274 |
| 14 Apr 2021 | CNY | 66.5 | 68.4 | 66.31 | 68.34 | 68.34 | +1.57 (+2.35%) | 521,200 |
| 13 Apr 2021 | CNY | 66.4 | 68.08 | 66 | 66.77 | 66.77 | -0.3 (-0.45%) | 772,346 |
| 12 Apr 2021 | CNY | 71.66 | 71.66 | 66 | 67.07 | 67.07 | -4.8 (-6.68%) | 1,211,239 |
| 9 Apr 2021 | CNY | 71.1 | 72.37 | 70.51 | 71.87 | 71.87 | +0.88 (+1.24%) | 609,780 |
| 8 Apr 2021 | CNY | 70 | 71.49 | 69.27 | 70.99 | 70.99 | +0.95 (+1.36%) | 669,145 |
| 7 Apr 2021 | CNY | 71 | 71 | 69.15 | 70.04 | 70.04 | -1.13 (-1.59%) | 558,551 |
| 6 Apr 2021 | CNY | 71 | 71.56 | 69.55 | 71.17 | 71.17 | +0.48 (+0.68%) | 526,358 |
| 2 Apr 2021 | CNY | 70.16 | 70.99 | 69.36 | 70.69 | 70.69 | +0.59 (+0.84%) | 435,407 |
| 1 Apr 2021 | CNY | 70.05 | 70.67 | 68.6 | 70.1 | 70.1 | +0.05 (+0.07%) | 445,002 |
| 31 Mar 2021 | CNY | 71.01 | 72.46 | 69.5 | 70.05 | 70.05 | -0.82 (-1.16%) | 641,000 |
| 30 Mar 2021 | CNY | 68.59 | 71 | 68.59 | 70.87 | 70.87 | +2.37 (+3.46%) | 964,677 |
| 29 Mar 2021 | CNY | 68.98 | 69.5 | 67.8 | 68.5 | 68.5 | -0.32 (-0.46%) | 618,542 |
| 26 Mar 2021 | CNY | 67.25 | 69.25 | 67.2 | 68.82 | 68.82 | +1.62 (+2.41%) | 916,481 |
| 25 Mar 2021 | CNY | 65.81 | 67.28 | 65.62 | 67.2 | 67.2 | +1.2 (+1.82%) | 565,072 |
| 24 Mar 2021 | CNY | 65.75 | 67.3 | 65.47 | 66 | 66 | -0.06 (-0.09%) | 824,519 |
| 23 Mar 2021 | CNY | 68 | 68 | 64.75 | 66.06 | 66.06 | -1.69 (-2.49%) | 1,110,812 |
| 22 Mar 2021 | CNY | 68.09 | 69.19 | 67 | 67.75 | 67.75 | -0.26 (-0.38%) | 807,013 |
| 19 Mar 2021 | CNY | 67.66 | 69.1 | 67.55 | 68.01 | 68.01 | -0.55 (-0.80%) | 670,702 |
| 18 Mar 2021 | CNY | 69.86 | 71.4 | 68.09 | 68.56 | 68.56 | -1.05 (-1.51%) | 1,051,256 |
| 17 Mar 2021 | CNY | 66.78 | 69.93 | 66.51 | 69.61 | 69.61 | +2.42 (+3.60%) | 973,941 |
| 16 Mar 2021 | CNY | 68.6 | 69.21 | 67.01 | 67.19 | 67.19 | -0.72 (-1.06%) | 902,825 |
| 15 Mar 2021 | CNY | 70 | 70.33 | 67.51 | 67.91 | 67.91 | -2.85 (-4.03%) | 946,887 |
| 12 Mar 2021 | CNY | 69.2 | 71.4 | 67.63 | 70.76 | 70.76 | +1.85 (+2.68%) | 1,285,572 |
| 11 Mar 2021 | CNY | 68.7 | 68.92 | 66.4 | 68.91 | 68.91 | +0.69 (+1.01%) | 1,837,392 |
