| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 144 | 145.02 | 137.86 | 138.26 | 138.26 | -7.15 (-4.92%) | 846,270 |
| 8 Apr 2021 | CNY | 142.8 | 145.55 | 142.01 | 145.41 | 145.41 | +2.61 (+1.83%) | 563,135 |
| 7 Apr 2021 | CNY | 144.36 | 144.36 | 141.2 | 142.8 | 142.8 | -1.29 (-0.90%) | 506,377 |
| 6 Apr 2021 | CNY | 145.22 | 146.32 | 143.1 | 144.09 | 144.09 | -1.5 (-1.03%) | 406,283 |
| 2 Apr 2021 | CNY | 147.83 | 147.83 | 144.55 | 145.59 | 145.59 | -0.99 (-0.68%) | 427,668 |
| 1 Apr 2021 | CNY | 146.58 | 149.83 | 142.67 | 146.58 | 146.58 | -0.62 (-0.42%) | 585,626 |
| 31 Mar 2021 | CNY | 149 | 150.93 | 147 | 147.2 | 147.2 | -1.55 (-1.04%) | 376,914 |
| 30 Mar 2021 | CNY | 151.8 | 151.9 | 147.03 | 148.75 | 148.75 | -3.17 (-2.09%) | 542,240 |
| 29 Mar 2021 | CNY | 150 | 156.14 | 149.22 | 151.92 | 151.92 | +3.2 (+2.15%) | 906,298 |
| 26 Mar 2021 | CNY | 151.8 | 151.8 | 144.95 | 148.72 | 148.72 | -1.25 (-0.83%) | 803,290 |
| 25 Mar 2021 | CNY | 146.97 | 152.15 | 143.1 | 149.97 | 149.97 | +4.32 (+2.97%) | 757,744 |
| 24 Mar 2021 | CNY | 150.43 | 150.43 | 142.12 | 145.65 | 145.65 | -3.82 (-2.56%) | 601,211 |
| 23 Mar 2021 | CNY | 149.5 | 151.97 | 145.01 | 149.47 | 149.47 | -0.06 (-0.04%) | 530,390 |
| 22 Mar 2021 | CNY | 150 | 155.7 | 149 | 149.53 | 149.53 | +1.18 (+0.80%) | 923,419 |
| 19 Mar 2021 | CNY | 140.6 | 151.42 | 139 | 148.35 | 148.35 | +7.5 (+5.32%) | 1,228,629 |
| 18 Mar 2021 | CNY | 138.5 | 143.68 | 138.45 | 140.85 | 140.85 | +2.22 (+1.60%) | 554,385 |
| 17 Mar 2021 | CNY | 137.5 | 139.95 | 137.03 | 138.63 | 138.63 | +0.95 (+0.69%) | 370,449 |
| 16 Mar 2021 | CNY | 137.7 | 139.98 | 135.2 | 137.68 | 137.68 | +1.1 (+0.81%) | 449,966 |
| 15 Mar 2021 | CNY | 143.9 | 143.9 | 135 | 136.58 | 136.58 | -6.82 (-4.76%) | 669,478 |
| 12 Mar 2021 | CNY | 147.5 | 147.5 | 141.1 | 143.4 | 143.4 | -2.19 (-1.50%) | 424,940 |
| 11 Mar 2021 | CNY | 144.92 | 146.58 | 140.73 | 145.59 | 145.59 | +2.09 (+1.46%) | 537,797 |
| 10 Mar 2021 | CNY | 144.11 | 146.99 | 142.51 | 143.5 | 143.5 | +0.06 (+0.04%) | 419,441 |
| 9 Mar 2021 | CNY | 156.91 | 159.26 | 142.21 | 143.44 | 143.44 | -12.83 (-8.21%) | 861,718 |
| 8 Mar 2021 | CNY | 165.98 | 166.02 | 156 | 156.27 | 156.27 | -8.89 (-5.38%) | 680,138 |
| 5 Mar 2021 | CNY | 162.85 | 167.57 | 161.8 | 165.16 | 165.16 | +1.52 (+0.93%) | 378,646 |
| 4 Mar 2021 | CNY | 171.74 | 171.74 | 163.01 | 163.64 | 163.64 | -8.1 (-4.72%) | 815,356 |
| 3 Mar 2021 | CNY | 171.11 | 172.22 | 168.7 | 171.74 | 171.74 | +1.3 (+0.76%) | 405,260 |
| 2 Mar 2021 | CNY | 172.9 | 172.9 | 169.5 | 170.44 | 170.44 | -2.55 (-1.47%) | 571,369 |
| 1 Mar 2021 | CNY | 173.34 | 174.9 | 168.01 | 172.99 | 172.99 | -0.08 (-0.05%) | 747,867 |
| 26 Feb 2021 | CNY | 169.25 | 175.2 | 167.58 | 173.07 | 173.07 | +4.5 (+2.67%) | 993,038 |
