| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 53.92 | 56.11 | 53.3 | 55.8 | 55.8 | +1.03 (+1.88%) | 3,488,629 |
| 2 Mar 2021 | CNY | 55.81 | 55.81 | 53.71 | 54.77 | 54.77 | -0.67 (-1.21%) | 5,025,815 |
| 1 Mar 2021 | CNY | 56.84 | 57.05 | 54.59 | 55.44 | 55.44 | +0.76 (+1.39%) | 7,272,523 |
| 26 Feb 2021 | CNY | 54.27 | 56.98 | 53.1 | 54.68 | 54.68 | -0.37 (-0.67%) | 5,305,146 |
| 25 Feb 2021 | CNY | 52.6 | 55.35 | 52.2 | 55.05 | 55.05 | +2.41 (+4.58%) | 7,474,583 |
| 24 Feb 2021 | CNY | 53.47 | 54.25 | 52 | 52.64 | 52.64 | -0.34 (-0.64%) | 5,245,528 |
| 23 Feb 2021 | CNY | 51.6 | 54.08 | 51.11 | 52.98 | 52.98 | +0.79 (+1.51%) | 7,216,834 |
| 22 Feb 2021 | CNY | 54.66 | 54.79 | 51.5 | 52.19 | 52.19 | -2.5 (-4.57%) | 8,068,432 |
| 19 Feb 2021 | CNY | 55 | 55.48 | 52.91 | 54.69 | 54.69 | 0.0 (0.0%) | 6,914,095 |
| 18 Feb 2021 | CNY | 57.15 | 58.32 | 53.65 | 54.69 | 54.69 | -2.21 (-3.88%) | 9,476,208 |
| 10 Feb 2021 | CNY | 58.8 | 58.85 | 55.24 | 56.9 | 56.9 | -1.89 (-3.21%) | 9,717,271 |
| 9 Feb 2021 | CNY | 55.06 | 59.14 | 54.95 | 58.79 | 58.79 | +4.46 (+8.21%) | 5,855,038 |
| 8 Feb 2021 | CNY | 55.05 | 55.9 | 53.39 | 54.33 | 54.33 | -1.36 (-2.44%) | 6,093,206 |
| 5 Feb 2021 | CNY | 57.45 | 57.99 | 55.03 | 55.69 | 55.69 | -1.19 (-2.09%) | 5,701,600 |
| 4 Feb 2021 | CNY | 57.8 | 59.9 | 56.2 | 56.88 | 56.88 | -1.61 (-2.75%) | 5,893,715 |
| 3 Feb 2021 | CNY | 60.17 | 61.18 | 58 | 58.49 | 58.49 | -1.35 (-2.26%) | 6,130,076 |
| 2 Feb 2021 | CNY | 56.45 | 60.9 | 55.58 | 59.84 | 59.84 | +4.44 (+8.01%) | 11,563,051 |
| 1 Feb 2021 | CNY | 54.43 | 56.99 | 54.43 | 55.4 | 55.4 | +0.73 (+1.34%) | 4,979,303 |
| 29 Jan 2021 | CNY | 57.16 | 57.68 | 53.2 | 54.67 | 54.67 | -2.06 (-3.63%) | 7,753,669 |
| 28 Jan 2021 | CNY | 57.77 | 59.53 | 56.3 | 56.73 | 56.73 | -1.83 (-3.13%) | 6,390,765 |
| 27 Jan 2021 | CNY | 56.5 | 59.58 | 56.21 | 58.56 | 58.56 | +1.23 (+2.15%) | 10,487,425 |
| 26 Jan 2021 | CNY | 62.41 | 62.9 | 57.33 | 57.33 | 57.33 | -6.37 (-10%) | 8,346,608 |
| 25 Jan 2021 | CNY | 63.08 | 66.31 | 62.98 | 63.7 | 63.7 | +0.61 (+0.97%) | 8,777,979 |
| 22 Jan 2021 | CNY | 61.04 | 63.98 | 60.5 | 63.09 | 63.09 | +1.84 (+3.00%) | 6,718,378 |
| 21 Jan 2021 | CNY | 58.7 | 61.44 | 58.61 | 61.25 | 61.25 | +1.43 (+2.39%) | 6,331,101 |
| 20 Jan 2021 | CNY | 59.8 | 60.49 | 59 | 59.82 | 59.82 | +0.1 (+0.17%) | 4,733,656 |
| 19 Jan 2021 | CNY | 62.12 | 62.28 | 59.64 | 59.72 | 59.72 | -1.8 (-2.93%) | 5,753,384 |
| 18 Jan 2021 | CNY | 59.56 | 63.33 | 59.55 | 61.52 | 61.52 | +2.2 (+3.71%) | 6,710,536 |
| 15 Jan 2021 | CNY | 60.38 | 60.47 | 56.92 | 59.32 | 59.32 | -0.09 (-0.15%) | 7,122,823 |
| 14 Jan 2021 | CNY | 62.56 | 63.49 | 58.95 | 59.41 | 59.41 | -3.67 (-5.82%) | 9,139,517 |
