| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 54.9 | 55.48 | 54.9 | 55.31 | 55.31 | +0.32 (+0.58%) | 120,667 |
| 2 Mar 2021 | CNY | 55.64 | 55.64 | 54.71 | 54.99 | 54.99 | -0.26 (-0.47%) | 87,667 |
| 1 Mar 2021 | CNY | 54.4 | 55.55 | 54.08 | 55.25 | 55.25 | +0.85 (+1.56%) | 120,600 |
| 26 Feb 2021 | CNY | 53.5 | 54.5 | 53.16 | 54.4 | 54.4 | +0.56 (+1.04%) | 101,700 |
| 25 Feb 2021 | CNY | 55.5 | 55.5 | 53.6 | 53.84 | 53.84 | -0.94 (-1.72%) | 129,414 |
| 24 Feb 2021 | CNY | 55.11 | 55.43 | 54.26 | 54.78 | 54.78 | -0.33 (-0.60%) | 262,400 |
| 23 Feb 2021 | CNY | 54.77 | 55.48 | 54.32 | 55.11 | 55.11 | +0.11 (+0.20%) | 205,300 |
| 22 Feb 2021 | CNY | 54.24 | 56.27 | 54.04 | 55 | 55 | +0.76 (+1.40%) | 332,300 |
| 19 Feb 2021 | CNY | 52.01 | 54.29 | 52.01 | 54.24 | 54.24 | +1.83 (+3.49%) | 289,160 |
| 18 Feb 2021 | CNY | 51.5 | 52.99 | 50.95 | 52.41 | 52.41 | +1.65 (+3.25%) | 367,127 |
| 10 Feb 2021 | CNY | 51.1 | 51.6 | 50.31 | 50.76 | 50.76 | -0.15 (-0.29%) | 374,400 |
| 9 Feb 2021 | CNY | 52.28 | 52.28 | 50.19 | 50.91 | 50.91 | -1.09 (-2.10%) | 494,200 |
| 8 Feb 2021 | CNY | 55.02 | 55.86 | 51.48 | 52 | 52 | -2.86 (-5.21%) | 435,600 |
| 5 Feb 2021 | CNY | 56.12 | 56.39 | 54.72 | 54.86 | 54.86 | -0.9 (-1.61%) | 188,100 |
| 4 Feb 2021 | CNY | 55.49 | 56.81 | 55.31 | 55.76 | 55.76 | -0.38 (-0.68%) | 203,600 |
| 3 Feb 2021 | CNY | 58.1 | 58.4 | 56.07 | 56.14 | 56.14 | -1.86 (-3.21%) | 188,310 |
| 2 Feb 2021 | CNY | 58.19 | 58.35 | 57.3 | 58 | 58 | -0.2 (-0.34%) | 168,800 |
| 1 Feb 2021 | CNY | 55.79 | 58.4 | 55.59 | 58.2 | 58.2 | +2.13 (+3.80%) | 170,254 |
| 29 Jan 2021 | CNY | 56.49 | 57 | 55.3 | 56.07 | 56.07 | +0.12 (+0.21%) | 133,300 |
| 28 Jan 2021 | CNY | 57.09 | 57.42 | 55.8 | 55.95 | 55.95 | -1.15 (-2.01%) | 151,600 |
| 27 Jan 2021 | CNY | 56.92 | 57.43 | 56.21 | 57.1 | 57.1 | +0.2 (+0.35%) | 144,500 |
| 26 Jan 2021 | CNY | 56.69 | 57.66 | 56.21 | 56.9 | 56.9 | +0.16 (+0.28%) | 108,100 |
| 25 Jan 2021 | CNY | 58.91 | 59.48 | 56.5 | 56.74 | 56.74 | -2.17 (-3.68%) | 283,800 |
| 22 Jan 2021 | CNY | 59.51 | 59.65 | 58.32 | 58.91 | 58.91 | -1.08 (-1.80%) | 219,310 |
| 21 Jan 2021 | CNY | 59.99 | 60.66 | 59.1 | 59.99 | 59.99 | -0.01 (-0.02%) | 254,850 |
| 20 Jan 2021 | CNY | 58.9 | 60.05 | 57.8 | 60 | 60 | +1.58 (+2.70%) | 253,010 |
| 19 Jan 2021 | CNY | 58.66 | 59.56 | 58.41 | 58.42 | 58.42 | -0.96 (-1.62%) | 209,300 |
| 18 Jan 2021 | CNY | 58 | 60.75 | 57.3 | 59.38 | 59.38 | +0.82 (+1.40%) | 359,700 |
| 15 Jan 2021 | CNY | 55.76 | 61.6 | 55.54 | 58.56 | 58.56 | +2.8 (+5.02%) | 527,300 |
| 14 Jan 2021 | CNY | 55.01 | 56.49 | 55.01 | 55.76 | 55.76 | +0.33 (+0.60%) | 155,960 |
