| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 73.75 | 74.09 | 72.8 | 73.12 | 73.12 | -0.71 (-0.96%) | 149,826 |
| 13 Apr 2021 | CNY | 74.23 | 74.93 | 73.2 | 73.83 | 73.83 | -0.55 (-0.74%) | 168,711 |
| 12 Apr 2021 | CNY | 74.46 | 75.25 | 74 | 74.38 | 74.38 | -0.22 (-0.29%) | 246,132 |
| 9 Apr 2021 | CNY | 72.95 | 75.43 | 71.15 | 74.6 | 74.6 | +1.16 (+1.58%) | 638,976 |
| 8 Apr 2021 | CNY | 73.07 | 73.95 | 72.95 | 73.44 | 73.44 | 0.0 (0.0%) | 192,855 |
| 7 Apr 2021 | CNY | 73.45 | 73.85 | 73.03 | 73.44 | 73.44 | -0.01 (-0.01%) | 124,497 |
| 6 Apr 2021 | CNY | 74.33 | 74.38 | 73 | 73.45 | 73.45 | -0.01 (-0.01%) | 133,667 |
| 2 Apr 2021 | CNY | 73.43 | 73.9 | 72.53 | 73.46 | 73.46 | +0.02 (+0.03%) | 202,964 |
| 1 Apr 2021 | CNY | 71.22 | 74.98 | 71.12 | 73.44 | 73.44 | +2.44 (+3.44%) | 532,666 |
| 31 Mar 2021 | CNY | 71.46 | 71.46 | 70.33 | 71 | 71 | -0.02 (-0.03%) | 205,487 |
| 30 Mar 2021 | CNY | 71.69 | 71.69 | 70.16 | 71.02 | 71.02 | -0.68 (-0.95%) | 286,406 |
| 29 Mar 2021 | CNY | 71.91 | 72.17 | 70.3 | 71.7 | 71.7 | -0.2 (-0.28%) | 345,022 |
| 26 Mar 2021 | CNY | 71.25 | 71.91 | 70.28 | 71.9 | 71.9 | +0.65 (+0.91%) | 625,606 |
| 25 Mar 2021 | CNY | 71.08 | 71.66 | 70.01 | 71.25 | 71.25 | +0.15 (+0.21%) | 505,179 |
| 24 Mar 2021 | CNY | 72.7 | 72.7 | 71 | 71.1 | 71.1 | -1.6 (-2.20%) | 384,178 |
| 23 Mar 2021 | CNY | 72.7 | 74.52 | 72.4 | 72.7 | 72.7 | -0.4 (-0.55%) | 425,263 |
| 22 Mar 2021 | CNY | 74.15 | 74.15 | 71 | 73.1 | 73.1 | -1.14 (-1.54%) | 573,787 |
| 19 Mar 2021 | CNY | 75.11 | 75.11 | 72.7 | 74.24 | 74.24 | -0.64 (-0.85%) | 384,761 |
| 18 Mar 2021 | CNY | 76.83 | 77.18 | 74.25 | 74.88 | 74.88 | -2.46 (-3.18%) | 409,789 |
| 17 Mar 2021 | CNY | 79.81 | 80.22 | 76.8 | 77.34 | 77.34 | -2.28 (-2.86%) | 299,987 |
| 16 Mar 2021 | CNY | 80.94 | 80.94 | 79 | 79.62 | 79.62 | +0.32 (+0.40%) | 162,855 |
| 15 Mar 2021 | CNY | 80.28 | 80.28 | 78.87 | 79.3 | 79.3 | -0.68 (-0.85%) | 143,039 |
| 12 Mar 2021 | CNY | 80.49 | 80.49 | 79.05 | 79.98 | 79.98 | -0.05 (-0.06%) | 149,866 |
| 11 Mar 2021 | CNY | 81 | 81.38 | 79.22 | 80.03 | 80.03 | -0.04 (-0.05%) | 168,970 |
| 10 Mar 2021 | CNY | 80.83 | 81.36 | 79.83 | 80.07 | 80.07 | -0.44 (-0.55%) | 146,282 |
| 9 Mar 2021 | CNY | 82.2 | 83.37 | 78.79 | 80.51 | 80.51 | -2.09 (-2.53%) | 226,714 |
| 8 Mar 2021 | CNY | 82.8 | 84.98 | 82.36 | 82.6 | 82.6 | +0.01 (+0.01%) | 404,152 |
| 5 Mar 2021 | CNY | 82.23 | 83.45 | 82.1 | 82.59 | 82.59 | -0.41 (-0.49%) | 180,594 |
| 4 Mar 2021 | CNY | 82.52 | 83.5 | 82.01 | 83 | 83 | -0.35 (-0.42%) | 305,816 |
| 3 Mar 2021 | CNY | 86.01 | 86.36 | 82.11 | 83.35 | 83.35 | -3.45 (-3.97%) | 611,756 |
