| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 51.47 | 52.78 | 51.06 | 51.54 | 51.54 | +0.54 (+1.06%) | 659,180 |
| 24 Feb 2021 | CNY | 53.2 | 53.49 | 50.89 | 51 | 51 | -1.98 (-3.74%) | 1,030,021 |
| 23 Feb 2021 | CNY | 47.24 | 53.6 | 47.22 | 52.98 | 52.98 | +5.06 (+10.56%) | 2,055,337 |
| 22 Feb 2021 | CNY | 47.82 | 48.78 | 47.22 | 47.92 | 47.92 | +0.1 (+0.21%) | 510,160 |
| 19 Feb 2021 | CNY | 47.2 | 48 | 46 | 47.82 | 47.82 | +0.6 (+1.27%) | 476,598 |
| 18 Feb 2021 | CNY | 47.35 | 47.88 | 46.52 | 47.22 | 47.22 | -0.18 (-0.38%) | 387,650 |
| 10 Feb 2021 | CNY | 47.41 | 48.2 | 47.27 | 47.4 | 47.4 | -0.01 (-0.02%) | 315,708 |
| 9 Feb 2021 | CNY | 48.38 | 48.79 | 47.4 | 47.41 | 47.41 | -1.14 (-2.35%) | 521,190 |
| 8 Feb 2021 | CNY | 48.35 | 49.86 | 47.7 | 48.55 | 48.55 | +0.2 (+0.41%) | 541,762 |
| 5 Feb 2021 | CNY | 47 | 49.44 | 47 | 48.35 | 48.35 | +1.11 (+2.35%) | 811,412 |
| 4 Feb 2021 | CNY | 47.6 | 48.45 | 47 | 47.24 | 47.24 | -1.03 (-2.13%) | 398,740 |
| 3 Feb 2021 | CNY | 48.99 | 49.42 | 48 | 48.27 | 48.27 | -0.81 (-1.65%) | 601,287 |
| 2 Feb 2021 | CNY | 47.2 | 49.72 | 46.55 | 49.08 | 49.08 | +2.42 (+5.19%) | 1,321,064 |
| 1 Feb 2021 | CNY | 47.2 | 47.2 | 46.2 | 46.66 | 46.66 | -0.56 (-1.19%) | 645,780 |
| 29 Jan 2021 | CNY | 47.22 | 47.65 | 46.38 | 47.22 | 47.22 | 0.0 (0.0%) | 875,312 |
| 28 Jan 2021 | CNY | 46.99 | 47.5 | 46 | 47.22 | 47.22 | +0.22 (+0.47%) | 524,250 |
| 27 Jan 2021 | CNY | 45.9 | 47.25 | 44.08 | 47 | 47 | +1.1 (+2.40%) | 864,002 |
| 26 Jan 2021 | CNY | 46.2 | 46.73 | 45.55 | 45.9 | 45.9 | -0.95 (-2.03%) | 407,250 |
| 25 Jan 2021 | CNY | 46.78 | 47.76 | 45.89 | 46.85 | 46.85 | +0.35 (+0.75%) | 654,360 |
| 22 Jan 2021 | CNY | 45.34 | 46.81 | 44.6 | 46.5 | 46.5 | +0.95 (+2.09%) | 608,990 |
| 21 Jan 2021 | CNY | 44.68 | 45.7 | 44.11 | 45.55 | 45.55 | +0.99 (+2.22%) | 977,830 |
| 20 Jan 2021 | CNY | 43.66 | 45.71 | 42.98 | 44.56 | 44.56 | +0.3 (+0.68%) | 620,210 |
| 19 Jan 2021 | CNY | 44.22 | 44.79 | 44.22 | 44.26 | 44.26 | -0.27 (-0.61%) | 605,340 |
| 18 Jan 2021 | CNY | 44.63 | 44.9 | 44.22 | 44.53 | 44.53 | -0.11 (-0.25%) | 397,850 |
| 15 Jan 2021 | CNY | 44.26 | 44.9 | 43.61 | 44.64 | 44.64 | +0.38 (+0.86%) | 812,266 |
| 14 Jan 2021 | CNY | 43.66 | 44.98 | 43.4 | 44.26 | 44.26 | +0.72 (+1.65%) | 399,795 |
| 13 Jan 2021 | CNY | 43.8 | 44.84 | 43.38 | 43.54 | 43.54 | -0.36 (-0.82%) | 438,037 |
| 12 Jan 2021 | CNY | 43.01 | 44.92 | 43.01 | 43.9 | 43.9 | +0.32 (+0.73%) | 379,710 |
| 11 Jan 2021 | CNY | 45.01 | 45.5 | 43 | 43.58 | 43.58 | -1.93 (-4.24%) | 745,120 |
| 8 Jan 2021 | CNY | 47.59 | 47.71 | 45.5 | 45.51 | 45.51 | -1.49 (-3.17%) | 670,863 |
