| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 44.1667 | 45.5333 | 43.6389 | 44.4444 | 44.4444 | +0.278 (+0.63%) | 4,732,770 |
| 22 Feb 2021 | CNY | 46.1833 | 46.9667 | 44.0722 | 44.1667 | 44.1667 | -1.961 (-4.25%) | 7,480,792 |
| 19 Feb 2021 | CNY | 46.8167 | 48.4333 | 45.5722 | 46.1278 | 46.1278 | +0.006 (+0.01%) | 10,839,900 |
| 18 Feb 2021 | CNY | 53.3333 | 53.3889 | 45.6556 | 46.1222 | 46.1222 | -6.978 (-13.14%) | 14,475,927 |
| 10 Feb 2021 | CNY | 51.6667 | 53.7222 | 51.2 | 53.1 | 53.1 | +1.928 (+3.77%) | 7,343,170 |
| 9 Feb 2021 | CNY | 46.4333 | 51.6611 | 46.3833 | 51.1722 | 51.1722 | +4.983 (+10.79%) | 11,054,331 |
| 8 Feb 2021 | CNY | 44.4444 | 46.2556 | 44.1556 | 46.1889 | 46.1889 | +1.8 (+4.06%) | 6,729,705 |
| 5 Feb 2021 | CNY | 41.7611 | 44.8111 | 41.6778 | 44.3889 | 44.3889 | +2.383 (+5.67%) | 5,580,754 |
| 4 Feb 2021 | CNY | 40.9278 | 42.4167 | 40.3056 | 42.0056 | 42.0056 | +0.95 (+2.31%) | 3,811,323 |
| 3 Feb 2021 | CNY | 43.0556 | 43.5333 | 40.5556 | 41.0556 | 41.0556 | -1.711 (-4.00%) | 3,903,188 |
| 2 Feb 2021 | CNY | 41.8722 | 43.4222 | 41.4222 | 42.7667 | 42.7667 | +0.989 (+2.37%) | 2,756,043 |
| 1 Feb 2021 | CNY | 41.6667 | 42.5167 | 41.1833 | 41.7778 | 41.7778 | +0.361 (+0.87%) | 2,039,639 |
| 29 Jan 2021 | CNY | 42.7722 | 43.25 | 40.8889 | 41.4167 | 41.4167 | -1.1 (-2.59%) | 2,991,546 |
| 28 Jan 2021 | CNY | 43.5889 | 43.65 | 42.4444 | 42.5167 | 42.5167 | -1.817 (-4.10%) | 3,870,651 |
| 27 Jan 2021 | CNY | 44.6667 | 44.9667 | 43.5222 | 44.3333 | 44.3333 | -0.033 (-0.08%) | 3,706,653 |
| 26 Jan 2021 | CNY | 45.5833 | 45.8222 | 44.0389 | 44.3667 | 44.3667 | -1.744 (-3.78%) | 4,284,363 |
| 25 Jan 2021 | CNY | 48.0556 | 48.7945 | 44.5667 | 46.1111 | 46.1111 | -2.367 (-4.88%) | 9,180,891 |
| 22 Jan 2021 | CNY | 45.8611 | 48.6444 | 45.7278 | 48.4778 | 48.4778 | +2.283 (+4.94%) | 6,340,125 |
| 21 Jan 2021 | CNY | 45.6111 | 46.6611 | 45.5 | 46.1944 | 46.1944 | +0.139 (+0.30%) | 4,421,244 |
| 20 Jan 2021 | CNY | 43.9722 | 46.0556 | 43.7833 | 46.0556 | 46.0556 | +2.078 (+4.72%) | 7,289,892 |
| 19 Jan 2021 | CNY | 44.75 | 44.7611 | 43.3389 | 43.9778 | 43.9778 | -0.355 (-0.80%) | 3,573,102 |
| 18 Jan 2021 | CNY | 43.3389 | 44.7222 | 42.5889 | 44.3333 | 44.3333 | +1.283 (+2.98%) | 6,213,285 |
| 15 Jan 2021 | CNY | 43.7445 | 43.7611 | 42.15 | 43.05 | 43.05 | -0.056 (-0.13%) | 3,253,950 |
| 14 Jan 2021 | CNY | 42.0278 | 43.4333 | 41.2778 | 43.1056 | 43.1056 | +1.672 (+4.04%) | 5,789,082 |
| 13 Jan 2021 | CNY | 42.6667 | 43.25 | 41.1889 | 41.4333 | 41.4333 | -1.206 (-2.83%) | 3,570,624 |
| 12 Jan 2021 | CNY | 42.5278 | 43.4889 | 41.2222 | 42.6389 | 42.6389 | -0.156 (-0.36%) | 7,490,458 |
| 11 Jan 2021 | CNY | 41.8333 | 43.1444 | 41.3889 | 42.7945 | 42.7945 | +1.133 (+2.72%) | 5,052,686 |
| 8 Jan 2021 | CNY | 41.7556 | 42.2222 | 41.0556 | 41.6611 | 41.6611 | -0.222 (-0.53%) | 4,208,740 |
| 7 Jan 2021 | CNY | 41.7167 | 42.0167 | 40.7222 | 41.8833 | 41.8833 | +0.189 (+0.45%) | 4,406,137 |
| 6 Jan 2021 | CNY | 41.7167 | 42.5445 | 41.4889 | 41.6944 | 41.6944 | +0.128 (+0.31%) | 3,356,319 |
