| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 67.4431 | 67.4431 | 62.7843 | 65.2275 | 65.2275 | -1.208 (-1.82%) | 3,807,216 |
| 1 Mar 2021 | CNY | 66.3333 | 68.4667 | 64.7529 | 66.4353 | 66.4353 | +1.761 (+2.72%) | 3,555,258 |
| 26 Feb 2021 | CNY | 65.9216 | 67.8275 | 64.0549 | 64.6745 | 64.6745 | -2.961 (-4.38%) | 3,135,913 |
| 25 Feb 2021 | CNY | 70.3882 | 71.5529 | 67.1373 | 67.6353 | 67.6353 | -1.031 (-1.50%) | 3,443,652 |
| 24 Feb 2021 | CNY | 70.3529 | 72.6471 | 67.9569 | 68.6667 | 68.6667 | -2.235 (-3.15%) | 4,625,603 |
| 23 Feb 2021 | CNY | 73.7765 | 75.2941 | 69.7176 | 70.902 | 70.902 | -3.706 (-4.97%) | 5,218,791 |
| 22 Feb 2021 | CNY | 80.7059 | 80.7059 | 74.5804 | 74.6078 | 74.6078 | -5.392 (-6.74%) | 4,756,326 |
| 19 Feb 2021 | CNY | 75.5137 | 80.7373 | 74.6627 | 80 | 80 | +5.035 (+6.72%) | 5,908,352 |
| 18 Feb 2021 | CNY | 86.6667 | 86.6667 | 74.5098 | 74.9647 | 74.9647 | -9.369 (-11.11%) | 7,241,018 |
| 10 Feb 2021 | CNY | 80.3882 | 85.749 | 80.302 | 84.3333 | 84.3333 | +3.945 (+4.91%) | 4,874,200 |
| 9 Feb 2021 | CNY | 79.9608 | 82.3059 | 77.6471 | 80.3882 | 80.3882 | -2.435 (-2.94%) | 6,163,038 |
| 8 Feb 2021 | CNY | 84.3137 | 85.098 | 69.4118 | 82.8235 | 82.8235 | -3.059 (-3.56%) | 9,379,588 |
| 5 Feb 2021 | CNY | 81.9647 | 89.2157 | 81.1804 | 85.8824 | 85.8824 | +3.165 (+3.83%) | 5,489,252 |
| 4 Feb 2021 | CNY | 79.9255 | 85.4471 | 79.6078 | 82.7176 | 82.7176 | +1.129 (+1.38%) | 4,474,778 |
| 3 Feb 2021 | CNY | 82.302 | 86.7412 | 81.5686 | 81.5882 | 81.5882 | +0.521 (+0.64%) | 5,029,472 |
| 2 Feb 2021 | CNY | 80.8863 | 83.1373 | 76.102 | 81.0667 | 81.0667 | +0.18 (+0.22%) | 6,061,546 |
| 1 Feb 2021 | CNY | 82.749 | 87.0588 | 79.8667 | 80.8863 | 80.8863 | -1.278 (-1.56%) | 6,694,145 |
| 29 Jan 2021 | CNY | 79.1804 | 86.6588 | 79.1804 | 82.1647 | 82.1647 | +4.125 (+5.29%) | 6,703,855 |
| 28 Jan 2021 | CNY | 76.0784 | 83.1373 | 74.7569 | 78.0392 | 78.0392 | -1.286 (-1.62%) | 5,735,276 |
| 27 Jan 2021 | CNY | 76.4314 | 80.2667 | 71.7647 | 79.3255 | 79.3255 | +2.851 (+3.73%) | 5,612,022 |
| 26 Jan 2021 | CNY | 75.651 | 79.2118 | 74.1647 | 76.4745 | 76.4745 | -1.412 (-1.81%) | 4,920,599 |
| 25 Jan 2021 | CNY | 72.7412 | 80.3137 | 72.549 | 77.8863 | 77.8863 | +5.455 (+7.53%) | 7,346,917 |
| 22 Jan 2021 | CNY | 68.5804 | 74.1177 | 68.2353 | 72.4314 | 72.4314 | +4.274 (+6.27%) | 5,613,297 |
| 21 Jan 2021 | CNY | 66.6667 | 68.6275 | 65.098 | 68.1569 | 68.1569 | +1.506 (+2.26%) | 5,164,678 |
| 20 Jan 2021 | CNY | 60.2706 | 66.651 | 60 | 66.651 | 66.651 | +6.4 (+10.62%) | 5,602,457 |
| 19 Jan 2021 | CNY | 60.1177 | 62.3529 | 59.8039 | 60.251 | 60.251 | +0.271 (+0.45%) | 3,251,010 |
| 18 Jan 2021 | CNY | 58.0392 | 60.7922 | 55.6902 | 59.9804 | 59.9804 | +2.035 (+3.51%) | 3,319,016 |
| 15 Jan 2021 | CNY | 56.4706 | 58.7059 | 55.4863 | 57.9451 | 57.9451 | +1.031 (+1.81%) | 3,326,594 |
| 14 Jan 2021 | CNY | 56.8627 | 57.9098 | 53.349 | 56.9137 | 56.9137 | -0.714 (-1.24%) | 5,328,806 |
| 13 Jan 2021 | CNY | 58.2118 | 59.0196 | 56.0745 | 57.6275 | 57.6275 | -0.239 (-0.41%) | 5,052,103 |
