| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 78.91 | 82.5 | 78.33 | 81.5 | 81.5 | +2.59 (+3.28%) | 668,231 |
| 8 Apr 2021 | CNY | 80.6 | 81.06 | 78.66 | 78.91 | 78.91 | -1.89 (-2.34%) | 487,495 |
| 7 Apr 2021 | CNY | 82.47 | 82.47 | 79.68 | 80.8 | 80.8 | -0.53 (-0.65%) | 423,932 |
| 6 Apr 2021 | CNY | 77.08 | 81.9 | 76.8 | 81.33 | 81.33 | +4.53 (+5.90%) | 762,607 |
| 2 Apr 2021 | CNY | 74.91 | 78.46 | 74.16 | 76.8 | 76.8 | +1.94 (+2.59%) | 516,618 |
| 1 Apr 2021 | CNY | 75.39 | 75.8 | 74.39 | 74.86 | 74.86 | -0.16 (-0.21%) | 315,581 |
| 31 Mar 2021 | CNY | 74.53 | 76.19 | 74.26 | 75.02 | 75.02 | +0.71 (+0.96%) | 382,673 |
| 30 Mar 2021 | CNY | 77.55 | 77.55 | 74.1 | 74.31 | 74.31 | -2.46 (-3.20%) | 581,911 |
| 29 Mar 2021 | CNY | 77.99 | 79.19 | 76.18 | 76.77 | 76.77 | -1.59 (-2.03%) | 539,936 |
| 26 Mar 2021 | CNY | 78.88 | 81.5 | 77.5 | 78.36 | 78.36 | +0.86 (+1.11%) | 627,981 |
| 25 Mar 2021 | CNY | 79.19 | 79.27 | 77 | 77.5 | 77.5 | -0.72 (-0.92%) | 504,915 |
| 24 Mar 2021 | CNY | 79 | 80.9 | 77.15 | 78.22 | 78.22 | -1.97 (-2.46%) | 691,274 |
| 23 Mar 2021 | CNY | 82.34 | 82.34 | 79.3 | 80.19 | 80.19 | -0.7 (-0.87%) | 637,701 |
| 22 Mar 2021 | CNY | 79.8 | 83.83 | 78.81 | 80.89 | 80.89 | +1.94 (+2.46%) | 923,643 |
| 19 Mar 2021 | CNY | 77.26 | 80.9 | 76.98 | 78.95 | 78.95 | +0.85 (+1.09%) | 1,208,891 |
| 18 Mar 2021 | CNY | 78 | 78.36 | 75 | 78.1 | 78.1 | +1.1 (+1.43%) | 1,232,217 |
| 17 Mar 2021 | CNY | 67.55 | 80.56 | 67.49 | 77 | 77 | +8.75 (+12.82%) | 1,812,828 |
| 16 Mar 2021 | CNY | 64.78 | 68.5 | 63.65 | 68.25 | 68.25 | +4.37 (+6.84%) | 492,064 |
| 15 Mar 2021 | CNY | 65.05 | 65.2 | 63.52 | 63.88 | 63.88 | -1.75 (-2.67%) | 261,686 |
| 12 Mar 2021 | CNY | 65.66 | 66.26 | 64.61 | 65.63 | 65.63 | +0.15 (+0.23%) | 213,429 |
| 11 Mar 2021 | CNY | 64.66 | 65.98 | 63.46 | 65.48 | 65.48 | +1.45 (+2.26%) | 304,641 |
| 10 Mar 2021 | CNY | 67.06 | 68 | 63.5 | 64.03 | 64.03 | -2.67 (-4.00%) | 468,552 |
| 9 Mar 2021 | CNY | 69.34 | 69.94 | 66.51 | 66.7 | 66.7 | -3.02 (-4.33%) | 547,727 |
| 8 Mar 2021 | CNY | 70.73 | 72.63 | 69.57 | 69.72 | 69.72 | -1.01 (-1.43%) | 443,863 |
| 5 Mar 2021 | CNY | 70.95 | 71.43 | 70 | 70.73 | 70.73 | -0.22 (-0.31%) | 391,602 |
| 4 Mar 2021 | CNY | 72.02 | 72.75 | 70.88 | 70.95 | 70.95 | -2.2 (-3.01%) | 596,001 |
| 3 Mar 2021 | CNY | 75 | 75.88 | 72.3 | 73.15 | 73.15 | -0.64 (-0.87%) | 716,103 |
| 2 Mar 2021 | CNY | 71.44 | 74 | 70.69 | 73.79 | 73.79 | +2.71 (+3.81%) | 768,078 |
| 1 Mar 2021 | CNY | 71.61 | 74.24 | 70.62 | 71.08 | 71.08 | -0.5 (-0.70%) | 806,834 |
| 26 Feb 2021 | CNY | 69.61 | 72.47 | 68.78 | 71.58 | 71.58 | +0.78 (+1.10%) | 468,605 |
