| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Mar 2021 | CNY | 81.6 | 81.91 | 78.09 | 80.1 | 80.1 | -1.74 (-2.13%) | 274,952 |
| 8 Mar 2021 | CNY | 82.2 | 83.59 | 81.84 | 81.84 | 81.84 | -0.38 (-0.46%) | 289,758 |
| 5 Mar 2021 | CNY | 82 | 82.42 | 81.65 | 82.22 | 82.22 | +0.3 (+0.37%) | 228,678 |
| 4 Mar 2021 | CNY | 82.01 | 83.19 | 81.75 | 81.92 | 81.92 | -0.74 (-0.90%) | 226,636 |
| 3 Mar 2021 | CNY | 82.04 | 82.9 | 81.5 | 82.66 | 82.66 | -0.02 (-0.02%) | 280,461 |
| 2 Mar 2021 | CNY | 85 | 85.08 | 82.32 | 82.68 | 82.68 | -3.01 (-3.51%) | 664,047 |
| 1 Mar 2021 | CNY | 85.18 | 86.18 | 85.03 | 85.69 | 85.69 | +0.29 (+0.34%) | 321,159 |
| 26 Feb 2021 | CNY | 83 | 85.46 | 83 | 85.4 | 85.4 | +2.41 (+2.90%) | 552,470 |
| 25 Feb 2021 | CNY | 83.81 | 84.78 | 82.49 | 82.99 | 82.99 | -0.79 (-0.94%) | 231,805 |
| 24 Feb 2021 | CNY | 82.82 | 84.2 | 82.21 | 83.78 | 83.78 | +0.99 (+1.20%) | 318,402 |
| 23 Feb 2021 | CNY | 83.07 | 83.68 | 81.98 | 82.79 | 82.79 | -0.28 (-0.34%) | 246,044 |
