| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 79.94 | 83.83 | 79.08 | 83.52 | 83.52 | +3.44 (+4.30%) | 1,960,809 |
| 1 Apr 2021 | CNY | 76.6 | 80.6 | 76.6 | 80.08 | 80.08 | +3.26 (+4.24%) | 2,190,020 |
| 31 Mar 2021 | CNY | 77.13 | 77.49 | 75.16 | 76.82 | 76.82 | +0.17 (+0.22%) | 1,215,925 |
| 30 Mar 2021 | CNY | 74.88 | 77.36 | 73.19 | 76.65 | 76.65 | +2.27 (+3.05%) | 1,389,515 |
| 29 Mar 2021 | CNY | 74.48 | 75.67 | 73.58 | 74.38 | 74.38 | -0.1 (-0.13%) | 664,280 |
| 26 Mar 2021 | CNY | 71.88 | 74.48 | 71.51 | 74.48 | 74.48 | +2.68 (+3.73%) | 927,352 |
| 25 Mar 2021 | CNY | 73.51 | 74.64 | 71.75 | 71.8 | 71.8 | -1.97 (-2.67%) | 1,103,470 |
| 24 Mar 2021 | CNY | 74.99 | 77.36 | 73.51 | 73.77 | 73.77 | -1.37 (-1.82%) | 928,987 |
| 23 Mar 2021 | CNY | 74.88 | 76.51 | 73.35 | 75.14 | 75.14 | +0.96 (+1.29%) | 1,078,281 |
| 22 Mar 2021 | CNY | 73.28 | 74.8 | 73.28 | 74.18 | 74.18 | +1.05 (+1.44%) | 663,585 |
| 19 Mar 2021 | CNY | 72.05 | 73.88 | 72.01 | 73.13 | 73.13 | +0.33 (+0.45%) | 718,875 |
| 18 Mar 2021 | CNY | 73.01 | 74.81 | 72.61 | 72.8 | 72.8 | +0.11 (+0.15%) | 1,534,376 |
| 17 Mar 2021 | CNY | 70.5 | 73 | 70.01 | 72.69 | 72.69 | +1.51 (+2.12%) | 1,206,509 |
| 16 Mar 2021 | CNY | 72.46 | 73.8 | 70.7 | 71.18 | 71.18 | -0.98 (-1.36%) | 1,375,127 |
| 15 Mar 2021 | CNY | 75.8 | 75.8 | 71 | 72.16 | 72.16 | -4.1 (-5.38%) | 1,744,387 |
| 12 Mar 2021 | CNY | 77.57 | 78.41 | 75 | 76.26 | 76.26 | -1.43 (-1.84%) | 1,021,351 |
| 11 Mar 2021 | CNY | 76.59 | 78.3 | 75.73 | 77.69 | 77.69 | +1.09 (+1.42%) | 854,655 |
| 10 Mar 2021 | CNY | 77.9 | 78.55 | 75 | 76.6 | 76.6 | +0.63 (+0.83%) | 1,324,825 |
| 9 Mar 2021 | CNY | 80.32 | 80.39 | 74.18 | 75.97 | 75.97 | -4.23 (-5.27%) | 2,395,587 |
| 8 Mar 2021 | CNY | 85.7 | 85.79 | 79.93 | 80.2 | 80.2 | -4.52 (-5.34%) | 2,308,412 |
| 5 Mar 2021 | CNY | 85.87 | 88 | 84.67 | 84.72 | 84.72 | -2.46 (-2.82%) | 1,713,794 |
| 4 Mar 2021 | CNY | 91.51 | 91.97 | 86.5 | 87.18 | 87.18 | -5.12 (-5.55%) | 1,752,451 |
| 3 Mar 2021 | CNY | 92.01 | 93.82 | 91.01 | 92.3 | 92.3 | -0.99 (-1.06%) | 1,499,051 |
| 2 Mar 2021 | CNY | 89.54 | 94.87 | 88.03 | 93.29 | 93.29 | +5.29 (+6.01%) | 3,799,349 |
| 1 Mar 2021 | CNY | 85 | 89.7 | 85 | 88 | 88 | +4.19 (+5.00%) | 2,152,538 |
| 26 Feb 2021 | CNY | 83.1 | 86.5 | 82.45 | 83.81 | 83.81 | -1.29 (-1.52%) | 1,396,290 |
| 25 Feb 2021 | CNY | 83.37 | 85.55 | 78.82 | 85.1 | 85.1 | +2.02 (+2.43%) | 2,448,813 |
| 24 Feb 2021 | CNY | 81.9 | 84.95 | 81.49 | 83.08 | 83.08 | +2.13 (+2.63%) | 1,299,108 |
| 23 Feb 2021 | CNY | 84 | 84.2 | 80.86 | 80.95 | 80.95 | -3.39 (-4.02%) | 1,126,084 |
| 22 Feb 2021 | CNY | 85.5 | 86.6 | 84.23 | 84.34 | 84.34 | -1.84 (-2.14%) | 1,079,860 |
