| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 42.4938 | 42.5875 | 41.7313 | 41.9125 | 41.9125 | -0.65 (-1.53%) | 843,539 |
| 1 Mar 2021 | CNY | 41.9313 | 42.7188 | 41.6625 | 42.5625 | 42.5625 | +0.925 (+2.22%) | 1,122,342 |
| 26 Feb 2021 | CNY | 41.3188 | 42.0438 | 41.3125 | 41.6375 | 41.6375 | +0.306 (+0.74%) | 896,428 |
| 25 Feb 2021 | CNY | 42.35 | 42.6125 | 41.25 | 41.3313 | 41.3313 | -1.119 (-2.64%) | 1,325,889 |
| 24 Feb 2021 | CNY | 42.9375 | 43 | 42.2188 | 42.45 | 42.45 | -0.494 (-1.15%) | 1,204,600 |
| 23 Feb 2021 | CNY | 42.1563 | 43.1188 | 41.875 | 42.9438 | 42.9438 | +0.731 (+1.73%) | 1,670,689 |
| 22 Feb 2021 | CNY | 42.5 | 42.9875 | 42.0125 | 42.2125 | 42.2125 | -0.15 (-0.35%) | 1,763,667 |
| 19 Feb 2021 | CNY | 42.1625 | 42.5688 | 41.3375 | 42.3625 | 42.3625 | +0.212 (+0.50%) | 1,365,083 |
| 18 Feb 2021 | CNY | 40.9438 | 42.3625 | 40.625 | 42.15 | 42.15 | +1.65 (+4.07%) | 1,588,617 |
| 10 Feb 2021 | CNY | 39.9688 | 41.2438 | 39.9438 | 40.5 | 40.5 | +0.606 (+1.52%) | 1,680,427 |
| 9 Feb 2021 | CNY | 39.5375 | 40.3313 | 39.3938 | 39.8938 | 39.8938 | +0.044 (+0.11%) | 1,438,542 |
| 8 Feb 2021 | CNY | 43.125 | 43.125 | 39.375 | 39.85 | 39.85 | -3.325 (-7.70%) | 3,641,502 |
| 5 Feb 2021 | CNY | 45.675 | 46.2375 | 43.125 | 43.175 | 43.175 | -2.95 (-6.40%) | 3,095,334 |
| 4 Feb 2021 | CNY | 45.15 | 46.5625 | 43.625 | 46.125 | 46.125 | +0.906 (+2.00%) | 3,225,955 |
| 3 Feb 2021 | CNY | 46.8688 | 47.35 | 45.1938 | 45.2188 | 45.2188 | -1.975 (-4.18%) | 2,960,249 |
| 2 Feb 2021 | CNY | 44.3813 | 48.4375 | 44.3813 | 47.1938 | 47.1938 | +3.019 (+6.83%) | 5,546,742 |
| 1 Feb 2021 | CNY | 43.625 | 44.35 | 42.9125 | 44.175 | 44.175 | +0.344 (+0.78%) | 1,310,070 |
| 29 Jan 2021 | CNY | 44.75 | 45.3563 | 43.4375 | 43.8313 | 43.8313 | -0.919 (-2.05%) | 1,785,828 |
| 28 Jan 2021 | CNY | 45.375 | 46.5938 | 44.5125 | 44.75 | 44.75 | -1.188 (-2.59%) | 2,518,689 |
| 27 Jan 2021 | CNY | 44.25 | 46.0563 | 44.25 | 45.9375 | 45.9375 | +1.137 (+2.54%) | 3,060,884 |
| 26 Jan 2021 | CNY | 44.3813 | 46.05 | 44.3813 | 44.8 | 44.8 | -0.269 (-0.60%) | 2,651,092 |
| 25 Jan 2021 | CNY | 42 | 45.2938 | 41.9438 | 45.0688 | 45.0688 | +3.069 (+7.31%) | 3,995,446 |
| 22 Jan 2021 | CNY | 43.125 | 43.125 | 41.95 | 42 | 42 | -1.844 (-4.21%) | 2,869,086 |
| 21 Jan 2021 | CNY | 44.8563 | 44.8688 | 43.7563 | 43.8438 | 43.8438 | -1.156 (-2.57%) | 1,997,660 |
| 20 Jan 2021 | CNY | 44.6875 | 45.35 | 44.475 | 45 | 45 | +0.525 (+1.18%) | 1,522,401 |
| 19 Jan 2021 | CNY | 44.5813 | 45.3 | 44.1938 | 44.475 | 44.475 | -0.106 (-0.24%) | 1,855,716 |
| 18 Jan 2021 | CNY | 44.1438 | 44.9188 | 43.6938 | 44.5813 | 44.5813 | +0.456 (+1.03%) | 1,785,179 |
| 15 Jan 2021 | CNY | 42.5625 | 44.3063 | 42.3438 | 44.125 | 44.125 | +1.512 (+3.55%) | 2,112,059 |
| 14 Jan 2021 | CNY | 41.8063 | 42.9125 | 41.25 | 42.6125 | 42.6125 | +0.775 (+1.85%) | 1,792,003 |
| 13 Jan 2021 | CNY | 43.7313 | 43.75 | 41.6688 | 41.8375 | 41.8375 | -1.631 (-3.75%) | 2,367,931 |
