| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 50.49 | 51.41 | 49.05 | 51.28 | 51.28 | +0.55 (+1.08%) | 11,893,070 |
| 22 Feb 2021 | CNY | 50.38 | 51.88 | 49.76 | 50.73 | 50.73 | +0.31 (+0.61%) | 15,725,664 |
| 19 Feb 2021 | CNY | 50.67 | 50.88 | 48.88 | 50.42 | 50.42 | -1.33 (-2.57%) | 18,335,816 |
| 18 Feb 2021 | CNY | 59.02 | 59.18 | 49.79 | 51.75 | 51.75 | -6.14 (-10.61%) | 35,239,462 |
| 10 Feb 2021 | CNY | 56.7 | 58.02 | 55.27 | 57.89 | 57.89 | +1.62 (+2.88%) | 10,991,583 |
| 9 Feb 2021 | CNY | 54.56 | 57.11 | 54.1 | 56.27 | 56.27 | +2.69 (+5.02%) | 11,510,711 |
| 8 Feb 2021 | CNY | 54.59 | 55 | 51.8 | 53.58 | 53.58 | -0.42 (-0.78%) | 9,728,477 |
| 5 Feb 2021 | CNY | 53.67 | 55.49 | 52.71 | 54 | 54 | +0.8 (+1.50%) | 15,175,131 |
| 4 Feb 2021 | CNY | 56.96 | 57.24 | 51.54 | 53.2 | 53.2 | -5.2 (-8.90%) | 25,325,028 |
| 3 Feb 2021 | CNY | 61.18 | 62.09 | 56.12 | 58.4 | 58.4 | -2.55 (-4.18%) | 20,224,143 |
| 2 Feb 2021 | CNY | 58.7 | 61.28 | 56.61 | 60.95 | 60.95 | +2.3 (+3.92%) | 15,523,968 |
| 1 Feb 2021 | CNY | 57.6 | 59.88 | 56.51 | 58.65 | 58.65 | +0.77 (+1.33%) | 9,193,290 |
| 29 Jan 2021 | CNY | 58.92 | 59.5 | 56.5 | 57.88 | 57.88 | -0.63 (-1.08%) | 12,435,016 |
| 28 Jan 2021 | CNY | 59.3 | 60.47 | 57.75 | 58.51 | 58.51 | -1.79 (-2.97%) | 13,342,913 |
| 27 Jan 2021 | CNY | 58 | 61.65 | 57.79 | 60.3 | 60.3 | +2.9 (+5.05%) | 19,558,753 |
| 26 Jan 2021 | CNY | 60.56 | 61.68 | 56.03 | 57.4 | 57.4 | -4.61 (-7.43%) | 24,123,763 |
| 25 Jan 2021 | CNY | 65.3 | 67.37 | 61.41 | 62.01 | 62.01 | -3.13 (-4.81%) | 23,705,464 |
| 22 Jan 2021 | CNY | 62 | 66 | 61.8 | 65.14 | 65.14 | +2.14 (+3.40%) | 17,369,438 |
| 21 Jan 2021 | CNY | 61.51 | 63.55 | 60.08 | 63 | 63 | +1.15 (+1.86%) | 15,646,735 |
| 20 Jan 2021 | CNY | 57.99 | 62.69 | 57.81 | 61.85 | 61.85 | +4.55 (+7.94%) | 20,633,339 |
| 19 Jan 2021 | CNY | 59.46 | 61.37 | 56.72 | 57.3 | 57.3 | -3.05 (-5.05%) | 26,503,103 |
| 18 Jan 2021 | CNY | 59.48 | 60.88 | 58.38 | 60.35 | 60.35 | +1.01 (+1.70%) | 11,817,482 |
| 15 Jan 2021 | CNY | 58 | 59.99 | 57.03 | 59.34 | 59.34 | +1.77 (+3.07%) | 17,821,184 |
| 14 Jan 2021 | CNY | 58.31 | 60.19 | 56.5 | 57.57 | 57.57 | -1.88 (-3.16%) | 14,392,616 |
| 13 Jan 2021 | CNY | 62.6 | 64.5 | 59 | 59.45 | 59.45 | -3.35 (-5.33%) | 19,774,897 |
| 12 Jan 2021 | CNY | 61.5 | 63.3 | 60.68 | 62.8 | 62.8 | +2 (+3.29%) | 15,111,481 |
| 11 Jan 2021 | CNY | 63.93 | 65.43 | 60.2 | 60.8 | 60.8 | -0.96 (-1.55%) | 22,730,651 |
| 8 Jan 2021 | CNY | 65.32 | 65.48 | 59.9 | 61.76 | 61.76 | -3.02 (-4.66%) | 23,662,093 |
| 7 Jan 2021 | CNY | 63.73 | 65.5 | 62.86 | 64.78 | 64.78 | +1.38 (+2.18%) | 15,299,118 |
| 6 Jan 2021 | CNY | 67.03 | 68.06 | 61.61 | 63.4 | 63.4 | -3.63 (-5.42%) | 23,480,119 |
