| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 80.08 | 82.5 | 80.01 | 81.96 | 81.96 | +1.51 (+1.88%) | 485,114 |
| 15 Apr 2021 | CNY | 80.24 | 80.45 | 79.5 | 80.45 | 80.45 | +0.18 (+0.22%) | 251,125 |
| 14 Apr 2021 | CNY | 80.52 | 80.52 | 79.6 | 80.27 | 80.27 | +0.24 (+0.30%) | 238,878 |
| 13 Apr 2021 | CNY | 81 | 81.45 | 79.81 | 80.03 | 80.03 | -0.68 (-0.84%) | 344,400 |
| 12 Apr 2021 | CNY | 82.85 | 83.46 | 80.38 | 80.71 | 80.71 | -2.34 (-2.82%) | 538,915 |
| 9 Apr 2021 | CNY | 83.66 | 83.66 | 82.32 | 83.05 | 83.05 | -0.2 (-0.24%) | 504,118 |
| 8 Apr 2021 | CNY | 80 | 84.18 | 80 | 83.25 | 83.25 | +3.54 (+4.44%) | 1,132,123 |
| 7 Apr 2021 | CNY | 80.98 | 80.98 | 79.26 | 79.71 | 79.71 | -0.91 (-1.13%) | 569,488 |
| 6 Apr 2021 | CNY | 81.38 | 81.62 | 80.55 | 80.62 | 80.62 | -0.41 (-0.51%) | 305,601 |
| 2 Apr 2021 | CNY | 80.01 | 81.45 | 79.63 | 81.03 | 81.03 | +1.25 (+1.57%) | 674,647 |
| 1 Apr 2021 | CNY | 80.16 | 80.16 | 79.55 | 79.78 | 79.78 | -0.17 (-0.21%) | 234,466 |
| 31 Mar 2021 | CNY | 79.41 | 80.17 | 79.41 | 79.95 | 79.95 | +0.35 (+0.44%) | 220,860 |
| 30 Mar 2021 | CNY | 79.5 | 80.88 | 79.5 | 79.6 | 79.6 | -0.4 (-0.50%) | 389,578 |
| 29 Mar 2021 | CNY | 80.04 | 80.31 | 79.75 | 80 | 80 | +0.05 (+0.06%) | 273,474 |
| 26 Mar 2021 | CNY | 79.84 | 80.17 | 79.1 | 79.95 | 79.95 | +0.33 (+0.41%) | 266,670 |
| 25 Mar 2021 | CNY | 80.29 | 80.29 | 79.52 | 79.62 | 79.62 | -0.48 (-0.60%) | 316,948 |
| 24 Mar 2021 | CNY | 80.58 | 80.98 | 80 | 80.1 | 80.1 | -0.47 (-0.58%) | 323,730 |
| 23 Mar 2021 | CNY | 81.35 | 81.47 | 80.28 | 80.57 | 80.57 | -0.71 (-0.87%) | 333,357 |
| 22 Mar 2021 | CNY | 80.56 | 81.99 | 80.18 | 81.28 | 81.28 | +1.24 (+1.55%) | 425,930 |
| 19 Mar 2021 | CNY | 79.88 | 80.99 | 78.9 | 80.04 | 80.04 | +0.06 (+0.08%) | 424,696 |
| 18 Mar 2021 | CNY | 80.5 | 80.77 | 79.81 | 79.98 | 79.98 | -0.28 (-0.35%) | 361,855 |
| 17 Mar 2021 | CNY | 81.28 | 81.28 | 79.81 | 80.26 | 80.26 | -0.74 (-0.91%) | 392,048 |
| 16 Mar 2021 | CNY | 80.68 | 81.69 | 80.68 | 81 | 81 | -0.06 (-0.07%) | 448,119 |
| 15 Mar 2021 | CNY | 82.3 | 82.3 | 80.33 | 81.06 | 81.06 | -1.23 (-1.49%) | 431,577 |
| 12 Mar 2021 | CNY | 80.2 | 83.33 | 79.57 | 82.29 | 82.29 | +2.47 (+3.09%) | 718,587 |
| 11 Mar 2021 | CNY | 78.96 | 80.98 | 78.43 | 79.82 | 79.82 | +0.84 (+1.06%) | 579,175 |
| 10 Mar 2021 | CNY | 81.05 | 82 | 78.8 | 78.98 | 78.98 | -2.06 (-2.54%) | 697,055 |
| 9 Mar 2021 | CNY | 83.01 | 83.5 | 80.4 | 81.04 | 81.04 | -2.18 (-2.62%) | 773,326 |
| 8 Mar 2021 | CNY | 83.3 | 85.36 | 82.82 | 83.22 | 83.22 | +0.28 (+0.34%) | 729,295 |
| 5 Mar 2021 | CNY | 82.8 | 83.6 | 82.51 | 82.94 | 82.94 | -0.04 (-0.05%) | 594,492 |
