| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 82.5 | 82.5 | 79.5 | 81.5 | 81.5 | -0.02 (-0.02%) | 492,943 |
| 21 Apr 2021 | CNY | 82.49 | 83.5 | 77.3 | 81.52 | 81.52 | +0.13 (+0.16%) | 841,555 |
| 20 Apr 2021 | CNY | 80.98 | 82.79 | 79.56 | 81.39 | 81.39 | +1.94 (+2.44%) | 1,015,753 |
| 19 Apr 2021 | CNY | 78.3 | 80.16 | 77.33 | 79.45 | 79.45 | +1.61 (+2.07%) | 399,221 |
| 16 Apr 2021 | CNY | 78.02 | 79.9 | 76.47 | 77.84 | 77.84 | -0.76 (-0.97%) | 514,076 |
| 15 Apr 2021 | CNY | 78.04 | 82.1 | 78.04 | 78.6 | 78.6 | +0.79 (+1.02%) | 890,804 |
| 14 Apr 2021 | CNY | 78.71 | 79.28 | 76 | 77.81 | 77.81 | -0.5 (-0.64%) | 439,880 |
| 13 Apr 2021 | CNY | 80.24 | 81.07 | 77.58 | 78.31 | 78.31 | -1.47 (-1.84%) | 463,299 |
| 12 Apr 2021 | CNY | 77.79 | 82.63 | 77.75 | 79.78 | 79.78 | +3.48 (+4.56%) | 796,676 |
| 9 Apr 2021 | CNY | 75.21 | 77.79 | 74.55 | 76.3 | 76.3 | -4.04 (-5.03%) | 1,477,988 |
| 8 Apr 2021 | CNY | 79.25 | 82.19 | 78.96 | 80.34 | 80.34 | +1.25 (+1.58%) | 651,421 |
| 7 Apr 2021 | CNY | 78.88 | 79.4 | 77.86 | 79.09 | 79.09 | +0.44 (+0.56%) | 301,007 |
| 6 Apr 2021 | CNY | 80.59 | 80.59 | 77.03 | 78.65 | 78.65 | -0.36 (-0.46%) | 481,387 |
| 2 Apr 2021 | CNY | 76.15 | 80.88 | 75.04 | 79.01 | 79.01 | +3.32 (+4.39%) | 1,175,006 |
| 1 Apr 2021 | CNY | 72.16 | 76.15 | 72.16 | 75.69 | 75.69 | +3.13 (+4.31%) | 687,534 |
| 31 Mar 2021 | CNY | 71.11 | 73.32 | 71.11 | 72.56 | 72.56 | +0.11 (+0.15%) | 389,265 |
| 30 Mar 2021 | CNY | 71 | 73.76 | 69.56 | 72.45 | 72.45 | +0.77 (+1.07%) | 591,679 |
| 29 Mar 2021 | CNY | 70.39 | 72.74 | 68.8 | 71.68 | 71.68 | +0.59 (+0.83%) | 651,571 |
| 26 Mar 2021 | CNY | 71 | 71.99 | 69.2 | 71.09 | 71.09 | +0.79 (+1.12%) | 356,411 |
| 25 Mar 2021 | CNY | 70.39 | 73.5 | 70.28 | 70.3 | 70.3 | -0.18 (-0.26%) | 463,248 |
| 24 Mar 2021 | CNY | 71.57 | 72.46 | 70.1 | 70.48 | 70.48 | -1.23 (-1.72%) | 396,212 |
| 23 Mar 2021 | CNY | 69.89 | 72.8 | 69.56 | 71.71 | 71.71 | +2.16 (+3.11%) | 1,144,046 |
| 22 Mar 2021 | CNY | 64.79 | 69.96 | 64.5 | 69.55 | 69.55 | +4.75 (+7.33%) | 1,385,960 |
| 19 Mar 2021 | CNY | 64.9 | 65.48 | 64 | 64.8 | 64.8 | +0.31 (+0.48%) | 284,931 |
| 18 Mar 2021 | CNY | 64 | 65.32 | 63.1 | 64.49 | 64.49 | +1.5 (+2.38%) | 415,340 |
| 17 Mar 2021 | CNY | 64.2 | 64.2 | 62.33 | 62.99 | 62.99 | -0.77 (-1.21%) | 266,172 |
| 16 Mar 2021 | CNY | 62.6 | 63.88 | 62.09 | 63.76 | 63.76 | +1.78 (+2.87%) | 352,133 |
| 15 Mar 2021 | CNY | 61.3 | 62.48 | 60.03 | 61.98 | 61.98 | +0.83 (+1.36%) | 253,447 |
| 12 Mar 2021 | CNY | 61 | 62.32 | 60.35 | 61.15 | 61.15 | +0.8 (+1.33%) | 307,183 |
| 11 Mar 2021 | CNY | 60.39 | 60.89 | 59.82 | 60.35 | 60.35 | 0.0 (0.0%) | 194,585 |
