| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2021 | CNY | 36.49 | 38.5 | 36.03 | 38.02 | 38.02 | +1.3 (+3.54%) | 4,978,425 |
| 25 Feb 2021 | CNY | 37.56 | 37.74 | 36.63 | 36.72 | 36.72 | -0.98 (-2.60%) | 2,954,867 |
| 24 Feb 2021 | CNY | 37.66 | 38.14 | 37.5 | 37.7 | 37.7 | -0.3 (-0.79%) | 2,838,709 |
| 23 Feb 2021 | CNY | 38.21 | 38.4 | 37.4 | 38 | 38 | -0.53 (-1.38%) | 3,756,152 |
| 22 Feb 2021 | CNY | 38.25 | 38.8 | 37.25 | 38.53 | 38.53 | +0.29 (+0.76%) | 5,425,368 |
| 19 Feb 2021 | CNY | 37.8 | 38.31 | 37.13 | 38.24 | 38.24 | +0.53 (+1.41%) | 3,685,622 |
| 18 Feb 2021 | CNY | 37.77 | 38.6 | 36.91 | 37.71 | 37.71 | +0.64 (+1.73%) | 4,276,290 |
| 10 Feb 2021 | CNY | 36.49 | 37.58 | 35.46 | 37.07 | 37.07 | +0.87 (+2.40%) | 6,721,769 |
| 9 Feb 2021 | CNY | 37.23 | 38.1 | 35.35 | 36.2 | 36.2 | -1.1 (-2.95%) | 11,273,181 |
| 8 Feb 2021 | CNY | 37.53 | 37.75 | 36.01 | 37.3 | 37.3 | +0.18 (+0.48%) | 4,604,140 |
| 5 Feb 2021 | CNY | 36 | 38.35 | 35.76 | 37.12 | 37.12 | +1.68 (+4.74%) | 8,591,940 |
| 4 Feb 2021 | CNY | 39.37 | 39.6 | 35.28 | 35.44 | 35.44 | -3.76 (-9.59%) | 10,300,281 |
| 3 Feb 2021 | CNY | 39.51 | 40.45 | 39.15 | 39.2 | 39.2 | -0.6 (-1.51%) | 4,754,887 |
| 2 Feb 2021 | CNY | 40.38 | 40.87 | 39.61 | 39.8 | 39.8 | -0.52 (-1.29%) | 5,055,850 |
| 1 Feb 2021 | CNY | 40.9 | 41.13 | 39.88 | 40.32 | 40.32 | -0.34 (-0.84%) | 3,212,703 |
| 29 Jan 2021 | CNY | 40.79 | 41.58 | 40 | 40.66 | 40.66 | +0.07 (+0.17%) | 3,924,346 |
| 28 Jan 2021 | CNY | 40.29 | 41.3 | 39.91 | 40.59 | 40.59 | -0.11 (-0.27%) | 4,336,459 |
| 27 Jan 2021 | CNY | 41.22 | 41.22 | 40 | 40.7 | 40.7 | -0.87 (-2.09%) | 4,441,258 |
| 26 Jan 2021 | CNY | 39.17 | 41.75 | 39.01 | 41.57 | 41.57 | +2.39 (+6.10%) | 7,232,279 |
| 25 Jan 2021 | CNY | 40.62 | 40.82 | 39 | 39.18 | 39.18 | -1.52 (-3.73%) | 5,876,466 |
| 22 Jan 2021 | CNY | 40.02 | 40.99 | 40.02 | 40.7 | 40.7 | +0.37 (+0.92%) | 4,925,559 |
| 21 Jan 2021 | CNY | 39.95 | 40.47 | 39.2 | 40.33 | 40.33 | +0.33 (+0.83%) | 4,585,332 |
| 20 Jan 2021 | CNY | 40.08 | 40.59 | 39.72 | 40 | 40 | +0.19 (+0.48%) | 6,784,008 |
| 19 Jan 2021 | CNY | 40.54 | 40.94 | 39.66 | 39.81 | 39.81 | -0.71 (-1.75%) | 4,218,900 |
| 18 Jan 2021 | CNY | 39.7 | 40.6 | 39.18 | 40.52 | 40.52 | +0.65 (+1.63%) | 4,696,473 |
| 15 Jan 2021 | CNY | 39.96 | 40.27 | 39.5 | 39.87 | 39.87 | -0.06 (-0.15%) | 4,855,383 |
| 14 Jan 2021 | CNY | 40.39 | 40.65 | 39.88 | 39.93 | 39.93 | -0.28 (-0.70%) | 5,148,764 |
| 13 Jan 2021 | CNY | 41.9 | 41.9 | 39.91 | 40.21 | 40.21 | -1.67 (-3.99%) | 7,737,209 |
| 12 Jan 2021 | CNY | 41.75 | 42.39 | 41.25 | 41.88 | 41.88 | +0.51 (+1.23%) | 4,690,993 |
| 11 Jan 2021 | CNY | 43.5 | 43.8 | 41.2 | 41.37 | 41.37 | -1.77 (-4.10%) | 6,099,597 |
