| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 44.5 | 46.71 | 44.15 | 44.52 | 44.52 | -0.26 (-0.58%) | 2,744,207 |
| 22 Feb 2021 | CNY | 42.51 | 45.99 | 42.51 | 44.78 | 44.78 | +1.81 (+4.21%) | 2,646,005 |
| 19 Feb 2021 | CNY | 42.3 | 43 | 41.5 | 42.97 | 42.97 | +0.61 (+1.44%) | 1,726,300 |
| 18 Feb 2021 | CNY | 40.65 | 42.38 | 40.21 | 42.36 | 42.36 | +2.22 (+5.53%) | 2,169,115 |
| 10 Feb 2021 | CNY | 40.52 | 40.87 | 39.64 | 40.14 | 40.14 | -0.86 (-2.10%) | 1,985,238 |
| 9 Feb 2021 | CNY | 41.8 | 42.75 | 40.5 | 41 | 41 | -0.82 (-1.96%) | 2,277,032 |
| 8 Feb 2021 | CNY | 41.87 | 43.45 | 40.66 | 41.82 | 41.82 | -0.94 (-2.20%) | 2,528,266 |
| 5 Feb 2021 | CNY | 41.7 | 43.86 | 39.89 | 42.76 | 42.76 | +1.1 (+2.64%) | 5,013,190 |
| 4 Feb 2021 | CNY | 39.44 | 42.5 | 39.11 | 41.66 | 41.66 | +2.22 (+5.63%) | 4,584,771 |
| 3 Feb 2021 | CNY | 40.37 | 40.37 | 38.88 | 39.44 | 39.44 | -1.06 (-2.62%) | 1,883,340 |
| 2 Feb 2021 | CNY | 41.03 | 41.75 | 40.2 | 40.5 | 40.5 | -1.34 (-3.20%) | 2,321,090 |
| 1 Feb 2021 | CNY | 40.37 | 42.4 | 39.9 | 41.84 | 41.84 | +0.67 (+1.63%) | 3,578,674 |
| 29 Jan 2021 | CNY | 44 | 44 | 39.66 | 41.17 | 41.17 | -2.09 (-4.83%) | 5,157,982 |
| 28 Jan 2021 | CNY | 38.9 | 43.26 | 38.3 | 43.26 | 43.26 | +3.93 (+9.99%) | 4,960,712 |
| 27 Jan 2021 | CNY | 36.59 | 39.79 | 36.2 | 39.33 | 39.33 | +3.04 (+8.38%) | 4,216,552 |
| 26 Jan 2021 | CNY | 35 | 38.05 | 34.7 | 36.29 | 36.29 | +1.04 (+2.95%) | 3,132,880 |
| 25 Jan 2021 | CNY | 34.9 | 35.75 | 34.2 | 35.25 | 35.25 | +0.3 (+0.86%) | 1,405,538 |
| 22 Jan 2021 | CNY | 34.6 | 35.8 | 34 | 34.95 | 34.95 | +0.63 (+1.84%) | 1,464,872 |
| 21 Jan 2021 | CNY | 34.6 | 34.8 | 33.76 | 34.32 | 34.32 | -0.58 (-1.66%) | 1,401,402 |
| 20 Jan 2021 | CNY | 35.68 | 36.47 | 34.85 | 34.9 | 34.9 | -0.76 (-2.13%) | 1,620,568 |
| 19 Jan 2021 | CNY | 34.85 | 36.58 | 34.2 | 35.66 | 35.66 | +0.33 (+0.93%) | 2,766,934 |
| 18 Jan 2021 | CNY | 34.6 | 35.78 | 34.51 | 35.33 | 35.33 | +0.03 (+0.08%) | 2,437,914 |
| 15 Jan 2021 | CNY | 36.31 | 38.11 | 34.8 | 35.3 | 35.3 | +0.65 (+1.88%) | 4,313,839 |
| 14 Jan 2021 | CNY | 31.81 | 34.65 | 31.81 | 34.65 | 34.65 | +3.15 (+10%) | 1,868,761 |
| 13 Jan 2021 | CNY | 33.2 | 33.2 | 31.3 | 31.5 | 31.5 | -1.68 (-5.06%) | 1,282,580 |
| 12 Jan 2021 | CNY | 32.95 | 34.28 | 31.01 | 33.18 | 33.18 | +0.21 (+0.64%) | 1,064,780 |
| 11 Jan 2021 | CNY | 33.51 | 33.93 | 32.81 | 32.97 | 32.97 | -0.54 (-1.61%) | 1,297,289 |
| 8 Jan 2021 | CNY | 33.88 | 34.94 | 32.9 | 33.51 | 33.51 | -0.37 (-1.09%) | 1,091,200 |
| 7 Jan 2021 | CNY | 35.63 | 35.72 | 33.68 | 33.88 | 33.88 | -1.83 (-5.12%) | 1,465,900 |
| 6 Jan 2021 | CNY | 36.41 | 36.56 | 35.49 | 35.71 | 35.71 | -0.7 (-1.92%) | 955,934 |
