| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 45.51 | 45.8 | 44 | 44.95 | 44.95 | -0.75 (-1.64%) | 8,353,733 |
| 2 Mar 2021 | CNY | 46.5 | 46.67 | 44.98 | 45.7 | 45.7 | -0.54 (-1.17%) | 7,809,189 |
| 1 Mar 2021 | CNY | 45.29 | 46.68 | 44.5 | 46.24 | 46.24 | +1.2 (+2.66%) | 10,304,737 |
| 26 Feb 2021 | CNY | 41.54 | 45.65 | 41.54 | 45.04 | 45.04 | -1.93 (-4.11%) | 12,839,102 |
| 25 Feb 2021 | CNY | 47.98 | 48.2 | 46.61 | 46.97 | 46.97 | -0.56 (-1.18%) | 8,229,656 |
| 24 Feb 2021 | CNY | 49.6 | 50.65 | 47.01 | 47.53 | 47.53 | -1.77 (-3.59%) | 13,171,128 |
| 23 Feb 2021 | CNY | 49.88 | 51.1 | 49 | 49.3 | 49.3 | -1.38 (-2.72%) | 10,537,323 |
| 22 Feb 2021 | CNY | 53.72 | 54 | 50.68 | 50.68 | 50.68 | -3.32 (-6.15%) | 14,448,182 |
| 19 Feb 2021 | CNY | 55.6 | 56.45 | 52.29 | 54 | 54 | -2.5 (-4.42%) | 16,602,986 |
| 18 Feb 2021 | CNY | 57.01 | 58 | 54.5 | 56.5 | 56.5 | +0.82 (+1.47%) | 20,728,027 |
| 10 Feb 2021 | CNY | 52.3 | 56.37 | 51.8 | 55.68 | 55.68 | +4.3 (+8.37%) | 20,621,536 |
| 9 Feb 2021 | CNY | 49.52 | 51.68 | 48.8 | 51.38 | 51.38 | -0.22 (-0.43%) | 17,947,846 |
| 8 Feb 2021 | CNY | 49.37 | 52 | 49.37 | 51.6 | 51.6 | +2.24 (+4.54%) | 11,169,790 |
| 5 Feb 2021 | CNY | 51.62 | 53.48 | 49.15 | 49.36 | 49.36 | -2.34 (-4.53%) | 16,320,772 |
| 4 Feb 2021 | CNY | 50.52 | 52.84 | 50.4 | 51.7 | 51.7 | +1.4 (+2.78%) | 15,578,330 |
| 3 Feb 2021 | CNY | 51.5 | 52.39 | 50.29 | 50.3 | 50.3 | -1 (-1.95%) | 11,414,369 |
| 2 Feb 2021 | CNY | 50.78 | 51.75 | 49.61 | 51.3 | 51.3 | +0.59 (+1.16%) | 13,662,778 |
| 1 Feb 2021 | CNY | 48.1 | 51.43 | 48 | 50.71 | 50.71 | +2.71 (+5.65%) | 15,052,762 |
| 29 Jan 2021 | CNY | 48.85 | 49.3 | 47.18 | 48 | 48 | -0.3 (-0.62%) | 13,050,923 |
| 28 Jan 2021 | CNY | 49.03 | 50.1 | 48 | 48.3 | 48.3 | -2.15 (-4.26%) | 12,280,571 |
| 27 Jan 2021 | CNY | 51.48 | 51.93 | 48.55 | 50.45 | 50.45 | -1.02 (-1.98%) | 14,215,478 |
| 26 Jan 2021 | CNY | 50.52 | 52.39 | 49.87 | 51.47 | 51.47 | +0.56 (+1.10%) | 12,709,218 |
| 25 Jan 2021 | CNY | 50.75 | 52 | 49.82 | 50.91 | 50.91 | +0.16 (+0.32%) | 19,687,217 |
| 22 Jan 2021 | CNY | 48.17 | 50.87 | 47.6 | 50.75 | 50.75 | +2.52 (+5.22%) | 18,337,785 |
| 21 Jan 2021 | CNY | 44.11 | 48.48 | 44.11 | 48.23 | 48.23 | +3.87 (+8.72%) | 19,201,560 |
| 20 Jan 2021 | CNY | 44 | 45.23 | 43 | 44.36 | 44.36 | +0.05 (+0.11%) | 10,644,158 |
| 19 Jan 2021 | CNY | 44.99 | 45.92 | 43.9 | 44.31 | 44.31 | -0.56 (-1.25%) | 7,274,571 |
| 18 Jan 2021 | CNY | 43.2 | 45.13 | 42.37 | 44.87 | 44.87 | +1.67 (+3.87%) | 9,268,490 |
| 15 Jan 2021 | CNY | 43.84 | 43.87 | 42.22 | 43.2 | 43.2 | -0.74 (-1.68%) | 8,499,151 |
| 14 Jan 2021 | CNY | 43.79 | 44.56 | 43.01 | 43.94 | 43.94 | +0.23 (+0.53%) | 9,102,564 |
