| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 34.49 | 34.49 | 33.63 | 34.03 | 34.03 | -0.41 (-1.19%) | 2,619,965 |
| 2 Mar 2021 | CNY | 34.98 | 35.28 | 34.36 | 34.44 | 34.44 | -0.72 (-2.05%) | 2,402,350 |
| 1 Mar 2021 | CNY | 35.3 | 35.37 | 34.42 | 35.16 | 35.16 | +0.13 (+0.37%) | 2,907,300 |
| 26 Feb 2021 | CNY | 34.12 | 35.75 | 34.11 | 35.03 | 35.03 | +0.36 (+1.04%) | 2,291,080 |
| 25 Feb 2021 | CNY | 34.5 | 34.85 | 34.08 | 34.67 | 34.67 | +0.33 (+0.96%) | 1,750,405 |
| 24 Feb 2021 | CNY | 34.93 | 35.37 | 34.2 | 34.34 | 34.34 | -0.57 (-1.63%) | 2,785,065 |
| 23 Feb 2021 | CNY | 35.8 | 35.8 | 34.7 | 34.91 | 34.91 | -1.05 (-2.92%) | 2,391,202 |
| 22 Feb 2021 | CNY | 36.17 | 37.14 | 35.62 | 35.96 | 35.96 | -0.2 (-0.55%) | 3,444,900 |
| 19 Feb 2021 | CNY | 35 | 36.38 | 34.39 | 36.16 | 36.16 | +1.19 (+3.40%) | 2,859,712 |
| 18 Feb 2021 | CNY | 35.5 | 36.31 | 34.77 | 34.97 | 34.97 | -0.31 (-0.88%) | 3,215,200 |
| 10 Feb 2021 | CNY | 34.68 | 35.86 | 34.36 | 35.28 | 35.28 | +0.64 (+1.85%) | 2,400,412 |
| 9 Feb 2021 | CNY | 33.59 | 34.98 | 33.59 | 34.64 | 34.64 | +0.46 (+1.35%) | 2,540,352 |
| 8 Feb 2021 | CNY | 33.96 | 34.66 | 33.13 | 34.18 | 34.18 | +0.67 (+2.00%) | 2,373,709 |
| 5 Feb 2021 | CNY | 34.55 | 35.37 | 33.2 | 33.51 | 33.51 | -0.74 (-2.16%) | 2,673,717 |
| 4 Feb 2021 | CNY | 34.66 | 35.48 | 33.24 | 34.25 | 34.25 | -0.56 (-1.61%) | 3,790,400 |
| 3 Feb 2021 | CNY | 36.59 | 37.15 | 34.78 | 34.81 | 34.81 | -2.34 (-6.30%) | 5,169,880 |
| 2 Feb 2021 | CNY | 38.46 | 38.46 | 36.72 | 37.15 | 37.15 | -0.4 (-1.07%) | 3,570,440 |
| 1 Feb 2021 | CNY | 39.15 | 39.88 | 37.44 | 37.55 | 37.55 | -1.53 (-3.92%) | 5,608,052 |
| 29 Jan 2021 | CNY | 42.15 | 42.82 | 38.18 | 39.08 | 39.08 | -2.82 (-6.73%) | 6,938,297 |
| 28 Jan 2021 | CNY | 42.3 | 44.74 | 41.8 | 41.9 | 41.9 | -1.15 (-2.67%) | 6,990,429 |
| 27 Jan 2021 | CNY | 41.59 | 43.42 | 40.62 | 43.05 | 43.05 | +1.65 (+3.99%) | 5,656,409 |
| 26 Jan 2021 | CNY | 43.2 | 43.2 | 41.02 | 41.4 | 41.4 | -1.86 (-4.30%) | 4,767,800 |
| 25 Jan 2021 | CNY | 44.19 | 44.26 | 42.28 | 43.26 | 43.26 | -0.87 (-1.97%) | 7,720,500 |
| 22 Jan 2021 | CNY | 42.12 | 44.51 | 41.48 | 44.13 | 44.13 | +1.93 (+4.57%) | 9,374,040 |
| 21 Jan 2021 | CNY | 40.98 | 43.97 | 40.4 | 42.2 | 42.2 | +1.85 (+4.58%) | 7,879,444 |
| 20 Jan 2021 | CNY | 40.56 | 41.3 | 39.41 | 40.35 | 40.35 | -0.4 (-0.98%) | 3,950,500 |
| 19 Jan 2021 | CNY | 39.97 | 42.28 | 39.64 | 40.75 | 40.75 | +0.76 (+1.90%) | 6,786,180 |
| 18 Jan 2021 | CNY | 37.5 | 40.84 | 37.5 | 39.99 | 39.99 | +2.25 (+5.96%) | 6,856,059 |
| 15 Jan 2021 | CNY | 38.66 | 38.8 | 37.09 | 37.74 | 37.74 | -0.3 (-0.79%) | 3,819,205 |
| 14 Jan 2021 | CNY | 36.87 | 38.77 | 36.6 | 38.04 | 38.04 | +1.21 (+3.29%) | 4,305,385 |
