| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 33.5 | 35.95 | 33.49 | 35.95 | 35.95 | +3.27 (+10.01%) | 19,301,219 |
| 2 Mar 2021 | CNY | 33.03 | 33.68 | 32.2 | 32.68 | 32.68 | -0.06 (-0.18%) | 11,231,759 |
| 1 Mar 2021 | CNY | 32.77 | 33.5 | 32.31 | 32.74 | 32.74 | +0.46 (+1.43%) | 9,427,727 |
| 26 Feb 2021 | CNY | 32.88 | 33.22 | 31.96 | 32.28 | 32.28 | -1.87 (-5.48%) | 19,914,687 |
| 25 Feb 2021 | CNY | 34.4 | 35.5 | 33.07 | 34.15 | 34.15 | -0.27 (-0.78%) | 15,265,927 |
| 24 Feb 2021 | CNY | 37.82 | 38.2 | 34.42 | 34.42 | 34.42 | -3.82 (-9.99%) | 21,233,346 |
| 23 Feb 2021 | CNY | 37.64 | 39.36 | 37.31 | 38.24 | 38.24 | -0.4 (-1.04%) | 12,072,448 |
| 22 Feb 2021 | CNY | 38 | 40.36 | 37.66 | 38.64 | 38.64 | +0.34 (+0.89%) | 18,886,881 |
| 19 Feb 2021 | CNY | 40.4 | 40.5 | 37.08 | 38.3 | 38.3 | -2.5 (-6.13%) | 22,746,375 |
| 18 Feb 2021 | CNY | 41 | 41.58 | 39.2 | 40.8 | 40.8 | +1.03 (+2.59%) | 13,191,252 |
| 10 Feb 2021 | CNY | 40.25 | 40.79 | 39.28 | 39.77 | 39.77 | -0.49 (-1.22%) | 9,224,484 |
| 9 Feb 2021 | CNY | 37.8 | 40.56 | 36.9 | 40.26 | 40.26 | +2.66 (+7.07%) | 15,169,098 |
| 8 Feb 2021 | CNY | 36.08 | 37.74 | 34.5 | 37.6 | 37.6 | +1.6 (+4.44%) | 15,522,026 |
| 5 Feb 2021 | CNY | 36.24 | 37.15 | 35.78 | 36 | 36 | -0.2 (-0.55%) | 9,993,746 |
| 4 Feb 2021 | CNY | 36.56 | 37.3 | 35.2 | 36.2 | 36.2 | -0.48 (-1.31%) | 14,932,568 |
| 3 Feb 2021 | CNY | 37.19 | 37.97 | 36.5 | 36.68 | 36.68 | -0.68 (-1.82%) | 12,060,887 |
| 2 Feb 2021 | CNY | 36.65 | 37.99 | 36 | 37.36 | 37.36 | +0.8 (+2.19%) | 15,194,116 |
| 1 Feb 2021 | CNY | 34.1 | 36.6 | 34.1 | 36.56 | 36.56 | +2.57 (+7.56%) | 22,381,488 |
| 29 Jan 2021 | CNY | 33.89 | 34.85 | 33.58 | 33.99 | 33.99 | +0.54 (+1.61%) | 13,696,092 |
| 28 Jan 2021 | CNY | 34.48 | 35.39 | 33 | 33.45 | 33.45 | -1.72 (-4.89%) | 12,789,696 |
| 27 Jan 2021 | CNY | 34.88 | 35.73 | 34.14 | 35.17 | 35.17 | -0.13 (-0.37%) | 15,585,327 |
| 26 Jan 2021 | CNY | 33.4 | 35.63 | 32.32 | 35.3 | 35.3 | +1.08 (+3.16%) | 28,588,238 |
| 25 Jan 2021 | CNY | 33.51 | 34.6 | 33 | 34.22 | 34.22 | +1 (+3.01%) | 19,560,177 |
| 22 Jan 2021 | CNY | 31.46 | 33.88 | 31.46 | 33.22 | 33.22 | +1.56 (+4.93%) | 17,044,042 |
| 21 Jan 2021 | CNY | 30.8 | 32.58 | 30.6 | 31.66 | 31.66 | +0.79 (+2.56%) | 12,129,264 |
| 20 Jan 2021 | CNY | 30.78 | 31.13 | 30.23 | 30.87 | 30.87 | 0.0 (0.0%) | 11,309,692 |
| 19 Jan 2021 | CNY | 32.1 | 32.19 | 30.61 | 30.87 | 30.87 | -1.01 (-3.17%) | 11,673,356 |
| 18 Jan 2021 | CNY | 31.11 | 32.36 | 30.33 | 31.88 | 31.88 | +0.53 (+1.69%) | 9,740,434 |
| 15 Jan 2021 | CNY | 31.39 | 31.87 | 30.19 | 31.35 | 31.35 | -0.52 (-1.63%) | 16,898,038 |
| 14 Jan 2021 | CNY | 32.11 | 33.19 | 31 | 31.87 | 31.87 | -0.86 (-2.63%) | 14,540,613 |
