| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 45.94 | 47.59 | 45.94 | 46 | 46 | +0.07 (+0.15%) | 845,494 |
| 19 Feb 2021 | CNY | 44.31 | 46.08 | 44.28 | 45.93 | 45.93 | +1.28 (+2.87%) | 611,200 |
| 18 Feb 2021 | CNY | 43.3 | 44.92 | 43.08 | 44.65 | 44.65 | +1.85 (+4.32%) | 710,300 |
| 10 Feb 2021 | CNY | 43.48 | 43.76 | 42.42 | 42.8 | 42.8 | -0.67 (-1.54%) | 653,794 |
| 9 Feb 2021 | CNY | 43.18 | 43.85 | 42.9 | 43.47 | 43.47 | +0.57 (+1.33%) | 439,200 |
| 8 Feb 2021 | CNY | 45.36 | 45.36 | 42.88 | 42.9 | 42.9 | -2.2 (-4.88%) | 782,100 |
| 5 Feb 2021 | CNY | 44.92 | 46.1 | 44.56 | 45.1 | 45.1 | +0.2 (+0.45%) | 587,000 |
| 4 Feb 2021 | CNY | 44.95 | 45.5 | 44.04 | 44.9 | 44.9 | -0.11 (-0.24%) | 658,200 |
| 3 Feb 2021 | CNY | 47.26 | 47.28 | 44.95 | 45.01 | 45.01 | -2.06 (-4.38%) | 706,100 |
| 2 Feb 2021 | CNY | 47.6 | 48.38 | 46.68 | 47.07 | 47.07 | -0.93 (-1.94%) | 768,500 |
| 1 Feb 2021 | CNY | 45.31 | 48.18 | 45.31 | 48 | 48 | +1.32 (+2.83%) | 956,400 |
| 29 Jan 2021 | CNY | 47.1 | 48.41 | 45.68 | 46.68 | 46.68 | -0.17 (-0.36%) | 896,207 |
| 28 Jan 2021 | CNY | 46.9 | 48.48 | 46.6 | 46.85 | 46.85 | -0.7 (-1.47%) | 868,500 |
| 27 Jan 2021 | CNY | 46.4 | 48.55 | 45.68 | 47.55 | 47.55 | +0.67 (+1.43%) | 1,227,307 |
| 26 Jan 2021 | CNY | 44.54 | 48.53 | 44.33 | 46.88 | 46.88 | +2.7 (+6.11%) | 1,417,711 |
| 25 Jan 2021 | CNY | 45.53 | 45.68 | 44 | 44.18 | 44.18 | -1.59 (-3.47%) | 651,156 |
| 22 Jan 2021 | CNY | 45.6 | 46.19 | 44.78 | 45.77 | 45.77 | +0.06 (+0.13%) | 619,611 |
| 21 Jan 2021 | CNY | 45.31 | 46.19 | 45.11 | 45.71 | 45.71 | -0.06 (-0.13%) | 648,300 |
| 20 Jan 2021 | CNY | 45.19 | 46.95 | 45.19 | 45.77 | 45.77 | +0.77 (+1.71%) | 769,907 |
| 19 Jan 2021 | CNY | 45 | 45.69 | 44.8 | 45 | 45 | -0.22 (-0.49%) | 667,094 |
| 18 Jan 2021 | CNY | 45.71 | 46.38 | 44.91 | 45.22 | 45.22 | -0.47 (-1.03%) | 771,994 |
| 15 Jan 2021 | CNY | 44.01 | 46.5 | 43.5 | 45.69 | 45.69 | +1.34 (+3.02%) | 1,152,298 |
| 14 Jan 2021 | CNY | 42.51 | 45.35 | 42.3 | 44.35 | 44.35 | +2.1 (+4.97%) | 1,267,368 |
| 13 Jan 2021 | CNY | 43.6 | 43.64 | 42.08 | 42.25 | 42.25 | -1.4 (-3.21%) | 698,762 |
| 12 Jan 2021 | CNY | 43.5 | 44.08 | 42.98 | 43.65 | 43.65 | +0.15 (+0.34%) | 713,361 |
| 11 Jan 2021 | CNY | 45.72 | 45.72 | 43.4 | 43.5 | 43.5 | -2.31 (-5.04%) | 979,024 |
| 8 Jan 2021 | CNY | 45.58 | 46.78 | 44 | 45.81 | 45.81 | +0.02 (+0.04%) | 882,700 |
| 7 Jan 2021 | CNY | 48.38 | 48.74 | 44.92 | 45.79 | 45.79 | -2.57 (-5.31%) | 1,367,154 |
| 6 Jan 2021 | CNY | 50.04 | 50.27 | 48.22 | 48.36 | 48.36 | -1.69 (-3.38%) | 1,170,170 |
| 5 Jan 2021 | CNY | 51.93 | 52.12 | 49.25 | 50.05 | 50.05 | -2.07 (-3.97%) | 1,557,400 |
