| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 54.86 | 55.74 | 54.0667 | 55.4 | 55.4 | +0.54 (+0.98%) | 2,362,911 |
| 2 Mar 2021 | CNY | 54.6733 | 55.8333 | 53.8867 | 54.86 | 54.86 | +0.14 (+0.26%) | 3,748,581 |
| 1 Mar 2021 | CNY | 53.2533 | 55.2 | 52.9333 | 54.72 | 54.72 | +1.813 (+3.43%) | 3,593,425 |
| 26 Feb 2021 | CNY | 53.2667 | 54.2 | 51.6667 | 52.9067 | 52.9067 | -0.507 (-0.95%) | 4,706,451 |
| 25 Feb 2021 | CNY | 54.6467 | 54.8533 | 52.74 | 53.4133 | 53.4133 | -0.387 (-0.72%) | 3,724,219 |
| 24 Feb 2021 | CNY | 54.74 | 55.6333 | 53.24 | 53.8 | 53.8 | -0.607 (-1.12%) | 6,182,467 |
| 23 Feb 2021 | CNY | 57.34 | 58 | 54.2733 | 54.4067 | 54.4067 | -5.18 (-8.69%) | 12,098,527 |
| 22 Feb 2021 | CNY | 61.3533 | 62.6267 | 59.5333 | 59.5867 | 59.5867 | -1.74 (-2.84%) | 5,734,048 |
| 19 Feb 2021 | CNY | 61.8267 | 62.0133 | 59.26 | 61.3267 | 61.3267 | -1.033 (-1.66%) | 7,053,328 |
| 18 Feb 2021 | CNY | 64.4333 | 65.6333 | 61.8133 | 62.36 | 62.36 | -1.373 (-2.15%) | 7,168,516 |
| 10 Feb 2021 | CNY | 62.8333 | 64.6667 | 62.22 | 63.7333 | 63.7333 | +1.133 (+1.81%) | 4,749,927 |
| 9 Feb 2021 | CNY | 59.34 | 63.2467 | 59.1133 | 62.6 | 62.6 | +2.587 (+4.31%) | 4,556,335 |
| 8 Feb 2021 | CNY | 58.72 | 60.98 | 57.8333 | 60.0133 | 60.0133 | +1.347 (+2.30%) | 5,031,475 |
| 5 Feb 2021 | CNY | 59.98 | 61.3 | 58.5867 | 58.6667 | 58.6667 | -1.253 (-2.09%) | 4,797,621 |
| 4 Feb 2021 | CNY | 62.2 | 62.3333 | 58.0133 | 59.92 | 59.92 | -3.08 (-4.89%) | 8,129,026 |
| 3 Feb 2021 | CNY | 64.94 | 65.3067 | 62.38 | 63 | 63 | -1.72 (-2.66%) | 4,266,337 |
| 2 Feb 2021 | CNY | 63.2933 | 65.04 | 61.7133 | 64.72 | 64.72 | +1.32 (+2.08%) | 4,507,894 |
| 1 Feb 2021 | CNY | 62.0667 | 63.6 | 61.3333 | 63.4 | 63.4 | +2.133 (+3.48%) | 4,457,611 |
| 29 Jan 2021 | CNY | 64.72 | 65.26 | 60.0667 | 61.2667 | 61.2667 | -1.467 (-2.34%) | 6,728,097 |
| 28 Jan 2021 | CNY | 62.6467 | 68 | 62.6467 | 62.7333 | 62.7333 | -1.187 (-1.86%) | 8,185,555 |
| 27 Jan 2021 | CNY | 66.6667 | 67.3333 | 62.6733 | 63.92 | 63.92 | -2.187 (-3.31%) | 7,432,053 |
| 26 Jan 2021 | CNY | 66.0933 | 69.0867 | 66.0933 | 66.1067 | 66.1067 | -0.02 (-0.03%) | 6,863,242 |
| 25 Jan 2021 | CNY | 67.7667 | 70.26 | 65.42 | 66.1267 | 66.1267 | -0.667 (-1.00%) | 9,112,579 |
| 22 Jan 2021 | CNY | 66.3333 | 69.0067 | 65.34 | 66.7933 | 66.7933 | +1.127 (+1.72%) | 9,133,998 |
| 21 Jan 2021 | CNY | 62.66 | 66.5867 | 62.1667 | 65.6667 | 65.6667 | +2.7 (+4.29%) | 9,761,419 |
| 20 Jan 2021 | CNY | 60.6 | 62.9667 | 58.9 | 62.9667 | 62.9667 | +2.287 (+3.77%) | 7,921,011 |
| 19 Jan 2021 | CNY | 61.7733 | 64.1867 | 59.8 | 60.68 | 60.68 | -1.787 (-2.86%) | 8,091,009 |
| 18 Jan 2021 | CNY | 63.2467 | 63.9667 | 59.2733 | 62.4667 | 62.4667 | -0.3 (-0.48%) | 9,387,795 |
| 15 Jan 2021 | CNY | 58.5333 | 63.12 | 57.6867 | 62.7667 | 62.7667 | +3.7 (+6.26%) | 9,144,282 |
| 14 Jan 2021 | CNY | 59.2533 | 61.34 | 58.0333 | 59.0667 | 59.0667 | -0.193 (-0.33%) | 8,471,568 |
