| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 54.5 | 54.66 | 53.22 | 54.26 | 54.26 | -0.72 (-1.31%) | 4,700,066 |
| 2 Mar 2021 | CNY | 52.82 | 55.02 | 52.82 | 54.98 | 54.98 | +2.98 (+5.73%) | 7,622,247 |
| 1 Mar 2021 | CNY | 51 | 52 | 50.98 | 52 | 52 | +1.38 (+2.73%) | 3,007,493 |
| 26 Feb 2021 | CNY | 51.51 | 52.28 | 49.99 | 50.62 | 50.62 | -1.81 (-3.45%) | 5,451,256 |
| 25 Feb 2021 | CNY | 54.33 | 54.35 | 51.88 | 52.43 | 52.43 | -1.01 (-1.89%) | 3,821,350 |
| 24 Feb 2021 | CNY | 52.47 | 55.27 | 52 | 53.44 | 53.44 | +1.44 (+2.77%) | 6,439,250 |
| 23 Feb 2021 | CNY | 53.73 | 53.88 | 51.8 | 52 | 52 | -1.86 (-3.45%) | 5,064,130 |
| 22 Feb 2021 | CNY | 54.05 | 55.82 | 53.78 | 53.86 | 53.86 | -0.02 (-0.04%) | 6,196,990 |
| 19 Feb 2021 | CNY | 54.61 | 54.9 | 52.2 | 53.88 | 53.88 | -0.72 (-1.32%) | 5,261,518 |
| 18 Feb 2021 | CNY | 53.96 | 56.66 | 53.95 | 54.6 | 54.6 | +1.7 (+3.21%) | 7,281,522 |
| 10 Feb 2021 | CNY | 53.62 | 54.16 | 52.46 | 52.9 | 52.9 | -0.5 (-0.94%) | 4,117,724 |
| 9 Feb 2021 | CNY | 53 | 54.25 | 52.76 | 53.4 | 53.4 | +0.44 (+0.83%) | 3,782,724 |
| 8 Feb 2021 | CNY | 52.01 | 53.95 | 51.3 | 52.96 | 52.96 | +1.16 (+2.24%) | 3,857,695 |
| 5 Feb 2021 | CNY | 54.94 | 55.3 | 51.8 | 51.8 | 51.8 | -2.88 (-5.27%) | 4,933,034 |
| 4 Feb 2021 | CNY | 57.2 | 57.2 | 52.1 | 54.68 | 54.68 | -1.85 (-3.27%) | 8,224,598 |
| 3 Feb 2021 | CNY | 56.75 | 57.59 | 55.27 | 56.53 | 56.53 | +0.01 (+0.02%) | 6,685,102 |
| 2 Feb 2021 | CNY | 56.33 | 56.8 | 55 | 56.52 | 56.52 | +0.32 (+0.57%) | 5,285,970 |
| 1 Feb 2021 | CNY | 56.9 | 57.22 | 55.56 | 56.2 | 56.2 | -0.47 (-0.83%) | 5,821,281 |
| 29 Jan 2021 | CNY | 61.17 | 62.18 | 55.89 | 56.67 | 56.67 | -3.33 (-5.55%) | 9,160,174 |
| 28 Jan 2021 | CNY | 64.4 | 65.42 | 59.89 | 60 | 60 | -5.49 (-8.38%) | 8,880,100 |
| 27 Jan 2021 | CNY | 65.02 | 66.66 | 63.8 | 65.49 | 65.49 | +0.48 (+0.74%) | 6,505,300 |
| 26 Jan 2021 | CNY | 65.5 | 68.6 | 64.5 | 65.01 | 65.01 | -1.64 (-2.46%) | 8,174,598 |
| 25 Jan 2021 | CNY | 65 | 68.85 | 64.5 | 66.65 | 66.65 | +1.75 (+2.70%) | 10,283,927 |
| 22 Jan 2021 | CNY | 65.65 | 67.08 | 62.71 | 64.9 | 64.9 | -0.88 (-1.34%) | 10,492,679 |
| 21 Jan 2021 | CNY | 65.7 | 68.31 | 65 | 65.78 | 65.78 | +0.08 (+0.12%) | 8,003,296 |
| 20 Jan 2021 | CNY | 66.7 | 66.9 | 63.84 | 65.7 | 65.7 | -1.3 (-1.94%) | 9,187,051 |
| 19 Jan 2021 | CNY | 67.1 | 68.54 | 65.55 | 67 | 67 | -1.72 (-2.50%) | 9,848,756 |
| 18 Jan 2021 | CNY | 61.76 | 70.51 | 61.04 | 68.72 | 68.72 | +6.97 (+11.29%) | 16,034,145 |
| 15 Jan 2021 | CNY | 62.66 | 64.67 | 61.55 | 61.75 | 61.75 | -0.03 (-0.05%) | 11,199,884 |
| 14 Jan 2021 | CNY | 61.31 | 64.57 | 60.65 | 61.78 | 61.78 | -0.05 (-0.08%) | 13,653,630 |
