| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 61.4039 | 65.9189 | 60.6702 | 64.9947 | 64.9947 | +3.845 (+6.29%) | 18,182,865 |
| 2 Mar 2021 | CNY | 65.2557 | 65.291 | 60.5291 | 61.1499 | 61.1499 | -2.906 (-4.54%) | 13,895,341 |
| 1 Mar 2021 | CNY | 67.5344 | 67.5838 | 63.6049 | 64.0564 | 64.0564 | -1.7 (-2.59%) | 13,743,606 |
| 26 Feb 2021 | CNY | 77.0935 | 77.6014 | 65.7566 | 65.7566 | 65.7566 | -13.108 (-16.62%) | 22,210,039 |
| 25 Feb 2021 | CNY | 76.9594 | 80.5644 | 76.1764 | 78.8642 | 78.8642 | +2.822 (+3.71%) | 7,835,964 |
| 24 Feb 2021 | CNY | 79.2169 | 80.5644 | 74.9912 | 76.0423 | 76.0423 | -3.182 (-4.02%) | 12,145,899 |
| 23 Feb 2021 | CNY | 79.0123 | 81.1146 | 77.9189 | 79.224 | 79.224 | -1.834 (-2.26%) | 7,597,963 |
| 22 Feb 2021 | CNY | 84.9101 | 85.3545 | 80.4938 | 81.0582 | 81.0582 | -3.951 (-4.65%) | 9,536,080 |
| 19 Feb 2021 | CNY | 83.4356 | 86.4127 | 80.9877 | 85.0088 | 85.0088 | +0.353 (+0.42%) | 8,880,073 |
| 18 Feb 2021 | CNY | 91.7037 | 91.7178 | 84.0212 | 84.6561 | 84.6561 | -3.711 (-4.20%) | 9,532,028 |
| 10 Feb 2021 | CNY | 85.9612 | 89.3686 | 82.5397 | 88.3668 | 88.3668 | +2.716 (+3.17%) | 11,523,896 |
| 9 Feb 2021 | CNY | 82.1446 | 87.1252 | 82.0318 | 85.6508 | 85.6508 | +3.661 (+4.47%) | 12,532,046 |
| 8 Feb 2021 | CNY | 81.5732 | 82.5397 | 79.0123 | 81.9894 | 81.9894 | +1.002 (+1.24%) | 8,991,352 |
| 5 Feb 2021 | CNY | 79.7178 | 84.2751 | 78.1658 | 80.9877 | 80.9877 | +2.06 (+2.61%) | 10,506,802 |
| 4 Feb 2021 | CNY | 78.7231 | 80.4233 | 78.3069 | 78.9277 | 78.9277 | -0.487 (-0.61%) | 5,806,836 |
| 3 Feb 2021 | CNY | 78.6455 | 82.1093 | 78.6455 | 79.4145 | 79.4145 | +0.663 (+0.84%) | 8,401,505 |
| 2 Feb 2021 | CNY | 79.7249 | 80.0706 | 77.2557 | 78.7513 | 78.7513 | -0.261 (-0.33%) | 7,666,252 |
| 1 Feb 2021 | CNY | 78.3069 | 80.2751 | 77.3122 | 79.0123 | 79.0123 | +1.312 (+1.69%) | 6,177,504 |
| 29 Jan 2021 | CNY | 79.7178 | 80.6773 | 76.6138 | 77.7002 | 77.7002 | -1.326 (-1.68%) | 7,399,263 |
| 28 Jan 2021 | CNY | 80.4797 | 81.5873 | 78.8783 | 79.0265 | 79.0265 | -0.423 (-0.53%) | 5,863,585 |
| 27 Jan 2021 | CNY | 79.8095 | 80.9877 | 77.7425 | 79.4497 | 79.4497 | -0.268 (-0.34%) | 6,363,459 |
| 26 Jan 2021 | CNY | 79.8589 | 81.0935 | 78.448 | 79.7178 | 79.7178 | -0.967 (-1.20%) | 8,026,025 |
| 25 Jan 2021 | CNY | 79.3792 | 83.2452 | 79.3086 | 80.6843 | 80.6843 | +0.353 (+0.44%) | 8,261,289 |
| 22 Jan 2021 | CNY | 76.8254 | 80.776 | 76.2963 | 80.3316 | 80.3316 | +2.533 (+3.26%) | 8,984,160 |
| 21 Jan 2021 | CNY | 74.0741 | 78.6173 | 73.8342 | 77.7989 | 77.7989 | +4.332 (+5.90%) | 15,362,024 |
| 20 Jan 2021 | CNY | 67.7249 | 73.4674 | 67.7249 | 73.4674 | 73.4674 | +12.247 (+20.00%) | 11,638,076 |
| 19 Jan 2021 | CNY | 62.4056 | 62.8783 | 60.8818 | 61.2205 | 61.2205 | -1.256 (-2.01%) | 7,296,572 |
| 18 Jan 2021 | CNY | 63.5485 | 63.7601 | 60.9383 | 62.4762 | 62.4762 | -0.804 (-1.27%) | 4,741,711 |
| 15 Jan 2021 | CNY | 62.9277 | 63.3933 | 60.8818 | 63.2804 | 63.2804 | -0.212 (-0.33%) | 6,497,311 |
| 14 Jan 2021 | CNY | 64.127 | 65.0441 | 62.8571 | 63.4921 | 63.4921 | -0.924 (-1.43%) | 6,241,278 |
