| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 50.75 | 50.8 | 49.23 | 50.3 | 50.3 | -0.4 (-0.79%) | 2,044,527 |
| 2 Mar 2021 | CNY | 50.98 | 51.56 | 50.02 | 50.7 | 50.7 | -0.55 (-1.07%) | 2,250,643 |
| 1 Mar 2021 | CNY | 50.75 | 51.53 | 50 | 51.25 | 51.25 | +0.34 (+0.67%) | 3,005,729 |
| 26 Feb 2021 | CNY | 47.78 | 51.2 | 47.6 | 50.91 | 50.91 | +2.59 (+5.36%) | 4,499,100 |
| 25 Feb 2021 | CNY | 48.88 | 49.26 | 47.96 | 48.32 | 48.32 | -0.53 (-1.08%) | 1,817,823 |
| 24 Feb 2021 | CNY | 47 | 50.24 | 46.8 | 48.85 | 48.85 | +1.55 (+3.28%) | 3,564,734 |
| 23 Feb 2021 | CNY | 47.88 | 48.09 | 45.86 | 47.3 | 47.3 | +0.22 (+0.47%) | 1,962,149 |
| 22 Feb 2021 | CNY | 47.29 | 48.15 | 46.45 | 47.08 | 47.08 | -0.02 (-0.04%) | 2,850,100 |
| 19 Feb 2021 | CNY | 45.69 | 47.16 | 45.25 | 47.1 | 47.1 | +1.21 (+2.64%) | 2,545,709 |
| 18 Feb 2021 | CNY | 45 | 46.5 | 44.9 | 45.89 | 45.89 | +1.5 (+3.38%) | 1,850,573 |
| 10 Feb 2021 | CNY | 44.21 | 44.89 | 43.96 | 44.39 | 44.39 | +0.27 (+0.61%) | 1,191,286 |
| 9 Feb 2021 | CNY | 43.71 | 44.54 | 43.63 | 44.12 | 44.12 | +0.52 (+1.19%) | 1,368,547 |
| 8 Feb 2021 | CNY | 44.6 | 44.79 | 43.03 | 43.6 | 43.6 | -0.7 (-1.58%) | 1,196,501 |
| 5 Feb 2021 | CNY | 44.8 | 45.72 | 44.08 | 44.3 | 44.3 | -0.14 (-0.32%) | 1,355,963 |
| 4 Feb 2021 | CNY | 45.99 | 45.99 | 43.68 | 44.44 | 44.44 | -1.66 (-3.60%) | 2,179,784 |
| 3 Feb 2021 | CNY | 47.88 | 47.89 | 46 | 46.1 | 46.1 | -1.8 (-3.76%) | 1,675,000 |
| 2 Feb 2021 | CNY | 48.1 | 48.73 | 47.49 | 47.9 | 47.9 | -0.3 (-0.62%) | 1,437,688 |
| 1 Feb 2021 | CNY | 46.94 | 48.8 | 46.88 | 48.2 | 48.2 | +0.9 (+1.90%) | 1,357,888 |
| 29 Jan 2021 | CNY | 49.95 | 49.95 | 46.6 | 47.3 | 47.3 | -1.93 (-3.92%) | 2,337,291 |
| 28 Jan 2021 | CNY | 49.85 | 51.2 | 49.22 | 49.23 | 49.23 | -1.12 (-2.22%) | 1,731,721 |
| 27 Jan 2021 | CNY | 50.2 | 50.78 | 49.57 | 50.35 | 50.35 | +0.35 (+0.70%) | 1,571,922 |
| 26 Jan 2021 | CNY | 50.51 | 51.58 | 49.78 | 50 | 50 | -1 (-1.96%) | 2,048,048 |
| 25 Jan 2021 | CNY | 53.35 | 53.35 | 50.56 | 51 | 51 | -2.48 (-4.64%) | 3,306,445 |
| 22 Jan 2021 | CNY | 55.02 | 55.22 | 53.41 | 53.48 | 53.48 | -1.72 (-3.12%) | 2,891,427 |
| 21 Jan 2021 | CNY | 55.92 | 56 | 54.5 | 55.2 | 55.2 | -0.42 (-0.76%) | 1,623,989 |
| 20 Jan 2021 | CNY | 56.77 | 56.98 | 55.35 | 55.62 | 55.62 | -0.95 (-1.68%) | 1,535,632 |
| 19 Jan 2021 | CNY | 57.56 | 57.99 | 56.46 | 56.57 | 56.57 | -0.66 (-1.15%) | 1,950,765 |
| 18 Jan 2021 | CNY | 55.12 | 57.57 | 54.9 | 57.23 | 57.23 | +1.52 (+2.73%) | 3,015,455 |
| 15 Jan 2021 | CNY | 56.73 | 56.98 | 54.54 | 55.71 | 55.71 | -1 (-1.76%) | 2,600,625 |
| 14 Jan 2021 | CNY | 54.89 | 58.17 | 54.51 | 56.71 | 56.71 | +1.61 (+2.92%) | 2,801,702 |
