| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2021 | CNY | 31 | 31.41 | 30.9 | 31.2 | 31.2 | -0.65 (-2.04%) | 448,800 |
| 25 Feb 2021 | CNY | 32.3 | 32.31 | 31.83 | 31.85 | 31.85 | -0.45 (-1.39%) | 328,200 |
| 24 Feb 2021 | CNY | 32.09 | 32.48 | 32.09 | 32.3 | 32.3 | +0.03 (+0.09%) | 306,183 |
| 23 Feb 2021 | CNY | 32.5 | 32.65 | 32.12 | 32.27 | 32.27 | -0.33 (-1.01%) | 363,703 |
| 22 Feb 2021 | CNY | 32.76 | 33.16 | 32.41 | 32.6 | 32.6 | -0.15 (-0.46%) | 659,894 |
| 19 Feb 2021 | CNY | 32.01 | 32.83 | 32 | 32.75 | 32.75 | +0.56 (+1.74%) | 445,400 |
| 18 Feb 2021 | CNY | 31.56 | 32.39 | 31.56 | 32.19 | 32.19 | +0.31 (+0.97%) | 461,800 |
| 10 Feb 2021 | CNY | 31.25 | 32.32 | 31.05 | 31.88 | 31.88 | +0.78 (+2.51%) | 441,800 |
| 9 Feb 2021 | CNY | 30.8 | 31.17 | 30.51 | 31.1 | 31.1 | +0.3 (+0.97%) | 334,617 |
| 8 Feb 2021 | CNY | 31.56 | 31.56 | 30.77 | 30.8 | 30.8 | -0.8 (-2.53%) | 302,000 |
| 5 Feb 2021 | CNY | 31.11 | 32.09 | 31.11 | 31.6 | 31.6 | +0.1 (+0.32%) | 429,800 |
| 4 Feb 2021 | CNY | 31.28 | 31.59 | 30.4 | 31.5 | 31.5 | -0.04 (-0.13%) | 666,800 |
| 3 Feb 2021 | CNY | 32.98 | 33.02 | 31.5 | 31.54 | 31.54 | -1.48 (-4.48%) | 683,000 |
| 2 Feb 2021 | CNY | 33.59 | 33.59 | 32.9 | 33.02 | 33.02 | -0.59 (-1.76%) | 422,200 |
| 1 Feb 2021 | CNY | 32.85 | 33.61 | 32.81 | 33.61 | 33.61 | +0.76 (+2.31%) | 451,000 |
| 29 Jan 2021 | CNY | 33.81 | 34.17 | 32.67 | 32.85 | 32.85 | -1.02 (-3.01%) | 796,900 |
| 28 Jan 2021 | CNY | 34 | 34.44 | 33.81 | 33.87 | 33.87 | -0.13 (-0.38%) | 496,665 |
| 27 Jan 2021 | CNY | 33.79 | 34.4 | 33.79 | 34 | 34 | -0.3 (-0.87%) | 428,200 |
| 26 Jan 2021 | CNY | 33.9 | 34.47 | 33.31 | 34.3 | 34.3 | +0.44 (+1.30%) | 645,300 |
| 25 Jan 2021 | CNY | 34.85 | 34.85 | 33.6 | 33.86 | 33.86 | -1.14 (-3.26%) | 1,096,870 |
| 22 Jan 2021 | CNY | 36.2 | 36.22 | 35 | 35 | 35 | -1.31 (-3.61%) | 1,334,400 |
| 21 Jan 2021 | CNY | 36.79 | 36.79 | 36.02 | 36.31 | 36.31 | -0.39 (-1.06%) | 803,419 |
| 20 Jan 2021 | CNY | 36.49 | 36.79 | 36.36 | 36.7 | 36.7 | +0.09 (+0.25%) | 718,600 |
| 19 Jan 2021 | CNY | 37.57 | 37.57 | 36.18 | 36.61 | 36.61 | -1.16 (-3.07%) | 1,680,600 |
| 18 Jan 2021 | CNY | 38.99 | 39.9 | 37.53 | 37.77 | 37.77 | -1.3 (-3.33%) | 2,752,783 |
| 15 Jan 2021 | CNY | 37.89 | 39.47 | 37.4 | 39.07 | 39.07 | +1.44 (+3.83%) | 2,674,300 |
| 14 Jan 2021 | CNY | 37.05 | 38.3 | 37 | 37.63 | 37.63 | +0.48 (+1.29%) | 1,423,251 |
| 13 Jan 2021 | CNY | 36.98 | 37.9 | 36.88 | 37.15 | 37.15 | +0.17 (+0.46%) | 1,583,389 |
| 12 Jan 2021 | CNY | 36.9 | 37.67 | 36.89 | 36.98 | 36.98 | -0.07 (-0.19%) | 1,287,717 |
| 11 Jan 2021 | CNY | 38.1 | 38.38 | 37 | 37.05 | 37.05 | -1.31 (-3.42%) | 1,820,049 |
