| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 33.51 | 35.26 | 33.28 | 34.49 | 34.49 | +0.68 (+2.01%) | 73,042,995 |
| 2 Mar 2021 | CNY | 33.48 | 34.54 | 33.1 | 33.81 | 33.81 | +1.11 (+3.39%) | 89,691,212 |
| 1 Mar 2021 | CNY | 32 | 32.75 | 31.86 | 32.7 | 32.7 | +0.7 (+2.19%) | 61,496,331 |
| 26 Feb 2021 | CNY | 32.66 | 32.98 | 31.77 | 32 | 32 | -1.5 (-4.48%) | 84,886,171 |
| 25 Feb 2021 | CNY | 33.95 | 34.14 | 33.4 | 33.5 | 33.5 | -0.3 (-0.89%) | 50,358,845 |
| 24 Feb 2021 | CNY | 35.25 | 35.25 | 33.39 | 33.8 | 33.8 | -1.56 (-4.41%) | 89,137,641 |
| 23 Feb 2021 | CNY | 34.31 | 36.44 | 34.28 | 35.36 | 35.36 | +0.33 (+0.94%) | 113,330,030 |
| 22 Feb 2021 | CNY | 34.1 | 35.47 | 33.82 | 35.03 | 35.03 | +0.85 (+2.49%) | 139,002,161 |
| 19 Feb 2021 | CNY | 33.16 | 34.29 | 31.88 | 34.18 | 34.18 | +0.78 (+2.34%) | 128,740,519 |
| 18 Feb 2021 | CNY | 35.15 | 35.15 | 33.07 | 33.4 | 33.4 | -0.76 (-2.22%) | 134,871,041 |
| 10 Feb 2021 | CNY | 31.98 | 34.16 | 31.78 | 34.16 | 34.16 | +3.11 (+10.02%) | 189,114,484 |
| 9 Feb 2021 | CNY | 31.22 | 31.54 | 30.23 | 31.05 | 31.05 | +0.28 (+0.91%) | 104,630,802 |
| 8 Feb 2021 | CNY | 31.66 | 32.1 | 30.46 | 30.77 | 30.77 | -1.14 (-3.57%) | 117,876,202 |
| 5 Feb 2021 | CNY | 33.51 | 33.71 | 31.85 | 31.91 | 31.91 | -1.24 (-3.74%) | 76,964,736 |
| 4 Feb 2021 | CNY | 33.01 | 33.62 | 32.15 | 33.15 | 33.15 | -0.56 (-1.66%) | 100,360,404 |
| 3 Feb 2021 | CNY | 34.44 | 35.25 | 33.46 | 33.71 | 33.71 | -0.32 (-0.94%) | 93,037,233 |
| 2 Feb 2021 | CNY | 34.2 | 34.58 | 33.16 | 34.03 | 34.03 | -0.08 (-0.23%) | 84,404,240 |
| 1 Feb 2021 | CNY | 33.2 | 35.15 | 32.95 | 34.11 | 34.11 | +0.91 (+2.74%) | 116,255,825 |
| 29 Jan 2021 | CNY | 35 | 35.73 | 32.37 | 33.2 | 33.2 | -1.45 (-4.18%) | 244,466,261 |
| 28 Jan 2021 | CNY | 37.47 | 37.86 | 34.65 | 34.65 | 34.65 | -3.85 (-10%) | 174,025,548 |
| 27 Jan 2021 | CNY | 38.8 | 39.47 | 38.36 | 38.5 | 38.5 | -0.55 (-1.41%) | 71,553,578 |
| 26 Jan 2021 | CNY | 39.6 | 40.44 | 38.8 | 39.05 | 39.05 | -0.56 (-1.41%) | 64,419,492 |
| 25 Jan 2021 | CNY | 39 | 39.96 | 37.3 | 39.61 | 39.61 | -1.33 (-3.25%) | 138,496,933 |
| 22 Jan 2021 | CNY | 42.34 | 43.39 | 40.4 | 40.94 | 40.94 | -1.38 (-3.26%) | 107,038,717 |
| 21 Jan 2021 | CNY | 42.1 | 42.93 | 41.23 | 42.32 | 42.32 | +0.42 (+1.00%) | 84,234,650 |
| 20 Jan 2021 | CNY | 42.31 | 42.64 | 41.71 | 41.9 | 41.9 | -0.75 (-1.76%) | 69,728,808 |
| 19 Jan 2021 | CNY | 43.5 | 43.67 | 42.03 | 42.65 | 42.65 | -1.04 (-2.38%) | 92,417,274 |
| 18 Jan 2021 | CNY | 41.58 | 43.9 | 41.5 | 43.69 | 43.69 | +1.58 (+3.75%) | 108,664,427 |
| 15 Jan 2021 | CNY | 42.8 | 43.65 | 41.2 | 42.11 | 42.11 | -0.79 (-1.84%) | 109,183,354 |
| 14 Jan 2021 | CNY | 43.19 | 44.5 | 41.94 | 42.9 | 42.9 | -0.11 (-0.26%) | 125,304,836 |
