| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 34.96 | 35.09 | 34.01 | 34.27 | 34.27 | -0.61 (-1.75%) | 2,187,422 |
| 1 Mar 2021 | CNY | 34.48 | 35.32 | 34.36 | 34.88 | 34.88 | +0.45 (+1.31%) | 2,121,686 |
| 26 Feb 2021 | CNY | 32.99 | 34.78 | 32.3 | 34.43 | 34.43 | 0.0 (0.0%) | 2,474,340 |
| 25 Feb 2021 | CNY | 34.95 | 35.75 | 34.23 | 34.43 | 34.43 | +0.68 (+2.01%) | 3,424,466 |
| 24 Feb 2021 | CNY | 33.33 | 34.25 | 33.3 | 33.75 | 33.75 | +0.14 (+0.42%) | 2,211,380 |
| 23 Feb 2021 | CNY | 34.3 | 34.85 | 33.15 | 33.61 | 33.61 | -0.87 (-2.52%) | 2,459,697 |
| 22 Feb 2021 | CNY | 35 | 35.88 | 34.42 | 34.48 | 34.48 | +0.05 (+0.15%) | 3,885,765 |
| 19 Feb 2021 | CNY | 33.97 | 34.49 | 33.35 | 34.43 | 34.43 | +0.62 (+1.83%) | 2,657,763 |
| 18 Feb 2021 | CNY | 33.53 | 34.96 | 33.53 | 33.81 | 33.81 | +0.44 (+1.32%) | 3,383,983 |
| 10 Feb 2021 | CNY | 33.79 | 33.95 | 32.68 | 33.37 | 33.37 | +0.37 (+1.12%) | 2,958,955 |
| 9 Feb 2021 | CNY | 31.78 | 33.38 | 31.52 | 33 | 33 | +1.15 (+3.61%) | 3,285,422 |
| 8 Feb 2021 | CNY | 31.2 | 32.28 | 30.58 | 31.85 | 31.85 | +0.31 (+0.98%) | 3,280,847 |
| 5 Feb 2021 | CNY | 33.16 | 33.66 | 31.5 | 31.54 | 31.54 | -1.73 (-5.20%) | 3,719,438 |
| 4 Feb 2021 | CNY | 34.84 | 35.02 | 32.08 | 33.27 | 33.27 | -1.53 (-4.40%) | 5,428,892 |
| 3 Feb 2021 | CNY | 36.92 | 37.17 | 34.8 | 34.8 | 34.8 | -2.37 (-6.38%) | 6,049,957 |
| 2 Feb 2021 | CNY | 38 | 38.32 | 36.65 | 37.17 | 37.17 | -0.86 (-2.26%) | 4,408,913 |
| 1 Feb 2021 | CNY | 40 | 40 | 36 | 38.03 | 38.03 | -5.14 (-11.91%) | 8,048,314 |
| 29 Jan 2021 | CNY | 43.5 | 44.05 | 42.6 | 43.17 | 43.17 | -0.13 (-0.30%) | 2,903,409 |
| 28 Jan 2021 | CNY | 44.25 | 44.93 | 43.03 | 43.3 | 43.3 | -1.72 (-3.82%) | 3,808,639 |
| 27 Jan 2021 | CNY | 44.25 | 45.19 | 44.03 | 45.02 | 45.02 | +0.36 (+0.81%) | 3,272,395 |
| 26 Jan 2021 | CNY | 47.22 | 47.48 | 43.91 | 44.66 | 44.66 | -3.14 (-6.57%) | 7,762,145 |
| 25 Jan 2021 | CNY | 49.85 | 50.15 | 47.71 | 47.8 | 47.8 | -1.77 (-3.57%) | 6,477,396 |
| 22 Jan 2021 | CNY | 49 | 50.69 | 47.66 | 49.57 | 49.57 | +0.58 (+1.18%) | 9,921,072 |
| 21 Jan 2021 | CNY | 46.32 | 49.63 | 45.8 | 48.99 | 48.99 | +2.28 (+4.88%) | 9,425,150 |
| 20 Jan 2021 | CNY | 45.69 | 47 | 45.18 | 46.71 | 46.71 | +1.14 (+2.50%) | 4,864,495 |
| 19 Jan 2021 | CNY | 47.6 | 48.2 | 45.47 | 45.57 | 45.57 | -2.46 (-5.12%) | 6,981,796 |
| 18 Jan 2021 | CNY | 47.3 | 49.3 | 46.29 | 48.03 | 48.03 | +1.11 (+2.37%) | 8,047,915 |
| 15 Jan 2021 | CNY | 47.6 | 47.83 | 46 | 46.92 | 46.92 | -1.08 (-2.25%) | 5,380,673 |
| 14 Jan 2021 | CNY | 47.78 | 49.38 | 47.1 | 48 | 48 | -0.36 (-0.74%) | 8,947,960 |
| 13 Jan 2021 | CNY | 46.51 | 49.55 | 46.27 | 48.36 | 48.36 | +1.86 (+4%) | 10,575,165 |
