| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 29.1933 | 29.7333 | 28.4133 | 28.7333 | 28.7333 | -0.467 (-1.60%) | 5,407,792 |
| 2 Mar 2021 | CNY | 30.86 | 31.1667 | 28.8333 | 29.2 | 29.2 | -1.727 (-5.58%) | 5,089,729 |
| 1 Mar 2021 | CNY | 29.36 | 31.2533 | 29.36 | 30.9267 | 30.9267 | +2 (+6.91%) | 5,926,300 |
| 26 Feb 2021 | CNY | 28.6667 | 29.9267 | 28.5867 | 28.9267 | 28.9267 | -0.72 (-2.43%) | 3,756,897 |
| 25 Feb 2021 | CNY | 30.1533 | 30.42 | 29.52 | 29.6467 | 29.6467 | -0.44 (-1.46%) | 4,137,415 |
| 24 Feb 2021 | CNY | 29.9733 | 30.7533 | 29.6 | 30.0867 | 30.0867 | +0.167 (+0.56%) | 5,321,541 |
| 23 Feb 2021 | CNY | 29.9933 | 30.6 | 29.46 | 29.92 | 29.92 | -0.48 (-1.58%) | 6,686,581 |
| 22 Feb 2021 | CNY | 31.2333 | 32.5333 | 30.3 | 30.4 | 30.4 | -1.54 (-4.82%) | 6,317,968 |
| 19 Feb 2021 | CNY | 32.4867 | 32.7867 | 31.48 | 31.94 | 31.94 | -0.36 (-1.11%) | 3,866,655 |
| 18 Feb 2021 | CNY | 32.8667 | 33.3933 | 32.1533 | 32.3 | 32.3 | -0.413 (-1.26%) | 5,714,488 |
| 10 Feb 2021 | CNY | 31.1867 | 32.9 | 31 | 32.7133 | 32.7133 | +1.507 (+4.83%) | 8,082,222 |
| 9 Feb 2021 | CNY | 29.1067 | 31.6667 | 28.7333 | 31.2067 | 31.2067 | +1.907 (+6.51%) | 7,417,060 |
| 8 Feb 2021 | CNY | 28.3267 | 29.6267 | 27.6533 | 29.3 | 29.3 | +0.98 (+3.46%) | 7,643,322 |
| 5 Feb 2021 | CNY | 29.5667 | 30.08 | 28.0667 | 28.32 | 28.32 | -0.693 (-2.39%) | 6,390,423 |
| 4 Feb 2021 | CNY | 29.44 | 30.3333 | 28.4667 | 29.0133 | 29.0133 | -1.053 (-3.50%) | 6,688,212 |
| 3 Feb 2021 | CNY | 31.3467 | 31.3933 | 29.3867 | 30.0667 | 30.0667 | -1.067 (-3.43%) | 9,762,777 |
| 2 Feb 2021 | CNY | 31.0133 | 31.4733 | 30.1933 | 31.1333 | 31.1333 | 0.0 (0.0%) | 6,398,830 |
| 1 Feb 2021 | CNY | 31.34 | 32 | 30.52 | 31.1333 | 31.1333 | +0.013 (+0.04%) | 5,555,739 |
| 29 Jan 2021 | CNY | 32.9933 | 33.3067 | 30.5667 | 31.12 | 31.12 | -1.42 (-4.36%) | 9,261,231 |
| 28 Jan 2021 | CNY | 33.86 | 34.8533 | 32.3333 | 32.54 | 32.54 | -1.327 (-3.92%) | 6,084,525 |
| 27 Jan 2021 | CNY | 33.2333 | 34.32 | 33.08 | 33.8667 | 33.8667 | +0.12 (+0.36%) | 5,173,903 |
| 26 Jan 2021 | CNY | 35.5533 | 35.98 | 32.66 | 33.7467 | 33.7467 | -1.747 (-4.92%) | 8,980,309 |
| 25 Jan 2021 | CNY | 35.0133 | 37.2933 | 35.0133 | 35.4933 | 35.4933 | -0.327 (-0.91%) | 6,935,512 |
| 22 Jan 2021 | CNY | 36.2867 | 36.64 | 35.4 | 35.82 | 35.82 | -0.573 (-1.58%) | 4,844,332 |
| 21 Jan 2021 | CNY | 34.2667 | 37.0533 | 34.2667 | 36.3933 | 36.3933 | +2.093 (+6.10%) | 9,799,630 |
| 20 Jan 2021 | CNY | 34.36 | 35.0667 | 33.6333 | 34.3 | 34.3 | -0.027 (-0.08%) | 5,426,362 |
| 19 Jan 2021 | CNY | 35.9333 | 36.1 | 34.2133 | 34.3267 | 34.3267 | -1.893 (-5.23%) | 7,380,433 |
| 18 Jan 2021 | CNY | 35.6133 | 36.7933 | 35.52 | 36.22 | 36.22 | +0.06 (+0.17%) | 6,658,984 |
| 15 Jan 2021 | CNY | 35.3333 | 36.9667 | 34.54 | 36.16 | 36.16 | +0.873 (+2.47%) | 6,341,065 |
| 14 Jan 2021 | CNY | 36.7467 | 36.7467 | 34.2333 | 35.2867 | 35.2867 | -1.527 (-4.15%) | 7,629,585 |
