| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | CNY | 72 | 73.62 | 71.83 | 72.83 | 72.83 | +0.17 (+0.23%) | 392,999 |
| 19 May 2021 | CNY | 73.3 | 74.5 | 72.02 | 72.66 | 72.66 | -0.31 (-0.42%) | 468,407 |
| 18 May 2021 | CNY | 72.7 | 74 | 72.7 | 72.97 | 72.97 | -0.23 (-0.31%) | 312,899 |
| 17 May 2021 | CNY | 75.3 | 75.3 | 73.17 | 73.2 | 73.2 | -1.16 (-1.56%) | 408,006 |
| 14 May 2021 | CNY | 72.06 | 74.36 | 72.06 | 74.36 | 74.36 | +2.03 (+2.81%) | 588,431 |
| 13 May 2021 | CNY | 72.55 | 73.37 | 71.87 | 72.33 | 72.33 | -0.97 (-1.32%) | 495,098 |
| 12 May 2021 | CNY | 73.6 | 74.85 | 72.51 | 73.3 | 73.3 | +0.05 (+0.07%) | 881,817 |
| 11 May 2021 | CNY | 74.54 | 75.5 | 73.12 | 73.25 | 73.25 | -2.21 (-2.93%) | 862,286 |
| 10 May 2021 | CNY | 73.64 | 75.53 | 73.64 | 75.46 | 75.46 | +1.86 (+2.53%) | 673,785 |
| 7 May 2021 | CNY | 72.93 | 73.99 | 72.29 | 73.6 | 73.6 | +0.91 (+1.25%) | 817,000 |
| 6 May 2021 | CNY | 70.5 | 73.25 | 70.5 | 72.69 | 72.69 | +1.74 (+2.45%) | 820,898 |
| 30 Apr 2021 | CNY | 70.98 | 71.4 | 69.51 | 70.95 | 70.95 | -0.03 (-0.04%) | 563,898 |
| 29 Apr 2021 | CNY | 70.24 | 72.5 | 70.15 | 70.98 | 70.98 | +1.03 (+1.47%) | 1,030,212 |
| 28 Apr 2021 | CNY | 68.91 | 71.28 | 68.11 | 69.95 | 69.95 | +3.65 (+5.51%) | 1,497,326 |
| 27 Apr 2021 | CNY | 68.9 | 68.97 | 65.62 | 66.3 | 66.3 | -1.63 (-2.40%) | 662,399 |
| 26 Apr 2021 | CNY | 66.66 | 69.2 | 66.53 | 67.93 | 67.93 | +1.13 (+1.69%) | 634,400 |
| 23 Apr 2021 | CNY | 66.26 | 66.95 | 65.5 | 66.8 | 66.8 | +0.11 (+0.16%) | 393,679 |
| 22 Apr 2021 | CNY | 65.01 | 66.99 | 65 | 66.69 | 66.69 | +1.53 (+2.35%) | 476,109 |
| 21 Apr 2021 | CNY | 65.7 | 65.96 | 65.01 | 65.16 | 65.16 | -0.43 (-0.66%) | 219,213 |
| 20 Apr 2021 | CNY | 65.1 | 65.79 | 65 | 65.59 | 65.59 | +0.09 (+0.14%) | 264,399 |
| 19 Apr 2021 | CNY | 64 | 65.75 | 64 | 65.5 | 65.5 | +0.66 (+1.02%) | 382,398 |
| 16 Apr 2021 | CNY | 63.54 | 65 | 63.11 | 64.84 | 64.84 | +1.58 (+2.50%) | 299,800 |
| 15 Apr 2021 | CNY | 64.1 | 64.1 | 63 | 63.26 | 63.26 | -0.84 (-1.31%) | 234,089 |
| 14 Apr 2021 | CNY | 63.62 | 64.28 | 62.81 | 64.1 | 64.1 | +1.02 (+1.62%) | 239,900 |
| 13 Apr 2021 | CNY | 64.75 | 64.95 | 63.08 | 63.08 | 63.08 | -1.47 (-2.28%) | 255,006 |
| 12 Apr 2021 | CNY | 64.96 | 65.46 | 64.55 | 64.55 | 64.55 | -0.77 (-1.18%) | 191,000 |
| 9 Apr 2021 | CNY | 65.23 | 65.62 | 64.34 | 65.32 | 65.32 | +0.09 (+0.14%) | 322,800 |
| 8 Apr 2021 | CNY | 65.81 | 66.02 | 64.78 | 65.23 | 65.23 | -0.57 (-0.87%) | 329,600 |
| 7 Apr 2021 | CNY | 65.3 | 66.98 | 64.6 | 65.8 | 65.8 | +0.5 (+0.77%) | 523,499 |
| 6 Apr 2021 | CNY | 64 | 66 | 63.67 | 65.3 | 65.3 | +1.63 (+2.56%) | 401,705 |
