| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 49.6 | 49.69 | 46.66 | 47.27 | 47.27 | -2.63 (-5.27%) | 9,735,877 |
| 22 Feb 2021 | CNY | 51.82 | 52.35 | 49.85 | 49.9 | 49.9 | -2.04 (-3.93%) | 5,910,766 |
| 19 Feb 2021 | CNY | 52 | 53.36 | 49 | 51.94 | 51.94 | +0.04 (+0.08%) | 8,429,239 |
| 18 Feb 2021 | CNY | 52.8 | 54.35 | 51.1 | 51.9 | 51.9 | +0.4 (+0.78%) | 4,949,402 |
| 10 Feb 2021 | CNY | 51.6 | 52.88 | 49.81 | 51.5 | 51.5 | -0.18 (-0.35%) | 6,516,257 |
| 9 Feb 2021 | CNY | 46.91 | 51.73 | 46.91 | 51.68 | 51.68 | +4.65 (+9.89%) | 7,153,036 |
| 8 Feb 2021 | CNY | 45.14 | 47.47 | 44.61 | 47.03 | 47.03 | +1.85 (+4.09%) | 5,534,094 |
| 5 Feb 2021 | CNY | 48.71 | 48.71 | 44.57 | 45.18 | 45.18 | -2.97 (-6.17%) | 8,863,311 |
| 4 Feb 2021 | CNY | 48.57 | 49.38 | 46.37 | 48.15 | 48.15 | -0.85 (-1.73%) | 7,006,275 |
| 3 Feb 2021 | CNY | 49.1 | 50.09 | 47.43 | 49 | 49 | -0.5 (-1.01%) | 7,822,008 |
| 2 Feb 2021 | CNY | 47.28 | 49.88 | 46.35 | 49.5 | 49.5 | +2.22 (+4.70%) | 6,926,815 |
| 1 Feb 2021 | CNY | 44.3 | 47.3 | 43.1 | 47.28 | 47.28 | +2.98 (+6.73%) | 6,082,672 |
| 29 Jan 2021 | CNY | 44.31 | 46.5 | 43.2 | 44.3 | 44.3 | +0.3 (+0.68%) | 7,561,744 |
| 28 Jan 2021 | CNY | 44.6 | 45.29 | 43.7 | 44 | 44 | -2 (-4.35%) | 4,470,103 |
| 27 Jan 2021 | CNY | 45.36 | 46.2 | 43.37 | 46 | 46 | +0.5 (+1.10%) | 7,532,988 |
| 26 Jan 2021 | CNY | 45 | 46.95 | 44.2 | 45.5 | 45.5 | +0.5 (+1.11%) | 7,507,906 |
| 25 Jan 2021 | CNY | 43 | 47.48 | 42.45 | 45 | 45 | +1.68 (+3.88%) | 11,407,813 |
| 22 Jan 2021 | CNY | 42.39 | 44.15 | 41.89 | 43.32 | 43.32 | +0.19 (+0.44%) | 7,399,870 |
| 21 Jan 2021 | CNY | 40.3 | 44.1 | 40.3 | 43.13 | 43.13 | +3.02 (+7.53%) | 9,306,635 |
| 20 Jan 2021 | CNY | 40.92 | 40.92 | 38.99 | 40.11 | 40.11 | -0.29 (-0.72%) | 6,282,101 |
| 19 Jan 2021 | CNY | 39.99 | 41.96 | 39.93 | 40.4 | 40.4 | +0.52 (+1.30%) | 8,208,892 |
| 18 Jan 2021 | CNY | 38.04 | 40.3 | 38 | 39.88 | 39.88 | +2.41 (+6.43%) | 7,363,978 |
| 15 Jan 2021 | CNY | 38.25 | 38.72 | 36.8 | 37.47 | 37.47 | -1.1 (-2.85%) | 5,299,185 |
| 14 Jan 2021 | CNY | 38.88 | 39.4 | 38.13 | 38.57 | 38.57 | -0.9 (-2.28%) | 4,463,839 |
| 13 Jan 2021 | CNY | 40.05 | 40.6 | 38.29 | 39.47 | 39.47 | -0.52 (-1.30%) | 6,144,348 |
| 12 Jan 2021 | CNY | 39.7 | 40.33 | 38.66 | 39.99 | 39.99 | +0.09 (+0.23%) | 7,178,895 |
| 11 Jan 2021 | CNY | 37.95 | 40.29 | 37.44 | 39.9 | 39.9 | +1.95 (+5.14%) | 9,421,703 |
| 8 Jan 2021 | CNY | 38.3 | 39.16 | 37 | 37.95 | 37.95 | -0.67 (-1.73%) | 8,984,275 |
| 7 Jan 2021 | CNY | 38 | 38.94 | 37.52 | 38.62 | 38.62 | +0.43 (+1.13%) | 7,755,441 |
| 6 Jan 2021 | CNY | 38.05 | 38.51 | 37.45 | 38.19 | 38.19 | +0.7 (+1.87%) | 9,892,565 |
