| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2021 | CNY | 82.3 | 82.34 | 81.25 | 81.67 | 81.67 | -0.58 (-0.71%) | 168,881 |
| 20 Apr 2021 | CNY | 82.79 | 83.67 | 82.13 | 82.25 | 82.25 | -0.58 (-0.70%) | 250,621 |
| 19 Apr 2021 | CNY | 81.11 | 82.9 | 80.85 | 82.83 | 82.83 | +2.03 (+2.51%) | 368,210 |
| 16 Apr 2021 | CNY | 80.4 | 81.3 | 79.93 | 80.8 | 80.8 | +0.66 (+0.82%) | 212,723 |
| 15 Apr 2021 | CNY | 81.41 | 81.41 | 79.94 | 80.14 | 80.14 | -1.26 (-1.55%) | 255,311 |
| 14 Apr 2021 | CNY | 80.98 | 81.53 | 80 | 81.4 | 81.4 | +0.57 (+0.71%) | 165,284 |
| 13 Apr 2021 | CNY | 81.98 | 82 | 80.74 | 80.83 | 80.83 | -0.98 (-1.20%) | 260,453 |
| 12 Apr 2021 | CNY | 85.95 | 86.05 | 81.58 | 81.81 | 81.81 | -3.89 (-4.54%) | 701,229 |
| 9 Apr 2021 | CNY | 84.61 | 85.83 | 84.35 | 85.7 | 85.7 | +0.69 (+0.81%) | 279,459 |
| 8 Apr 2021 | CNY | 85.2 | 85.86 | 84.2 | 85.01 | 85.01 | +0.21 (+0.25%) | 333,301 |
| 7 Apr 2021 | CNY | 84.17 | 84.8 | 83.46 | 84.8 | 84.8 | +0.7 (+0.83%) | 273,273 |
| 6 Apr 2021 | CNY | 85 | 85.05 | 83.5 | 84.1 | 84.1 | +0.1 (+0.12%) | 200,085 |
| 2 Apr 2021 | CNY | 81.31 | 85.36 | 81.31 | 84 | 84 | +1.94 (+2.36%) | 508,352 |
| 1 Apr 2021 | CNY | 82.23 | 82.48 | 81.71 | 82.06 | 82.06 | +0.08 (+0.10%) | 176,388 |
| 31 Mar 2021 | CNY | 81.98 | 82.5 | 81.61 | 81.98 | 81.98 | -0.32 (-0.39%) | 147,909 |
| 30 Mar 2021 | CNY | 83.03 | 83.3 | 81.95 | 82.3 | 82.3 | -0.7 (-0.84%) | 205,993 |
| 29 Mar 2021 | CNY | 83.1 | 83.77 | 82.12 | 83 | 83 | +0.06 (+0.07%) | 301,345 |
| 26 Mar 2021 | CNY | 82.6 | 83.39 | 81.88 | 82.94 | 82.94 | +0.37 (+0.45%) | 235,815 |
| 25 Mar 2021 | CNY | 82.53 | 83.49 | 82.4 | 82.57 | 82.57 | -0.37 (-0.45%) | 138,784 |
| 24 Mar 2021 | CNY | 83.05 | 83.72 | 82.18 | 82.94 | 82.94 | -0.63 (-0.75%) | 237,140 |
| 23 Mar 2021 | CNY | 84.56 | 85.4 | 83.4 | 83.57 | 83.57 | -0.99 (-1.17%) | 327,398 |
| 22 Mar 2021 | CNY | 83.98 | 84.7 | 83.22 | 84.56 | 84.56 | +0.79 (+0.94%) | 295,063 |
| 19 Mar 2021 | CNY | 82.31 | 84.36 | 82.11 | 83.77 | 83.77 | +0.87 (+1.05%) | 432,378 |
| 18 Mar 2021 | CNY | 82.15 | 83.86 | 82.15 | 82.9 | 82.9 | +0.51 (+0.62%) | 341,644 |
| 17 Mar 2021 | CNY | 79.8 | 82.87 | 79.78 | 82.39 | 82.39 | +2.18 (+2.72%) | 326,415 |
| 16 Mar 2021 | CNY | 79.66 | 80.5 | 79.06 | 80.21 | 80.21 | +1.21 (+1.53%) | 189,464 |
| 15 Mar 2021 | CNY | 78.9 | 80.3 | 78.52 | 79 | 79 | -0.01 (-0.01%) | 165,561 |
| 12 Mar 2021 | CNY | 79.62 | 80.39 | 78.5 | 79.01 | 79.01 | -0.61 (-0.77%) | 231,808 |
| 11 Mar 2021 | CNY | 79.2 | 79.92 | 78.4 | 79.62 | 79.62 | +0.93 (+1.18%) | 178,669 |
| 10 Mar 2021 | CNY | 80.7 | 80.78 | 78.36 | 78.69 | 78.69 | -1.41 (-1.76%) | 218,157 |
