| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 45.2 | 46.43 | 45 | 45.11 | 45.11 | -1.39 (-2.99%) | 572,878 |
| 22 Feb 2021 | CNY | 46.03 | 48.2 | 46.02 | 46.5 | 46.5 | +0.72 (+1.57%) | 954,906 |
| 19 Feb 2021 | CNY | 45.81 | 46.19 | 45.01 | 45.78 | 45.78 | -0.02 (-0.04%) | 683,007 |
| 18 Feb 2021 | CNY | 45 | 46.29 | 43.87 | 45.8 | 45.8 | +1.94 (+4.42%) | 845,272 |
| 10 Feb 2021 | CNY | 44.51 | 44.68 | 42.79 | 43.86 | 43.86 | -0.19 (-0.43%) | 675,107 |
| 9 Feb 2021 | CNY | 40.2 | 44.9 | 40.07 | 44.05 | 44.05 | +3.85 (+9.58%) | 993,138 |
| 8 Feb 2021 | CNY | 41 | 41.75 | 40.13 | 40.2 | 40.2 | -0.8 (-1.95%) | 509,537 |
| 5 Feb 2021 | CNY | 42.19 | 42.7 | 41 | 41 | 41 | -1.8 (-4.21%) | 689,374 |
| 4 Feb 2021 | CNY | 44 | 44.86 | 41.92 | 42.8 | 42.8 | -1.2 (-2.73%) | 1,040,319 |
| 3 Feb 2021 | CNY | 43.11 | 44.8 | 41.6 | 44 | 44 | +1.04 (+2.42%) | 1,038,079 |
| 2 Feb 2021 | CNY | 42.76 | 43.79 | 42.55 | 42.96 | 42.96 | +0.17 (+0.40%) | 537,498 |
| 1 Feb 2021 | CNY | 41.94 | 43.35 | 41.01 | 42.79 | 42.79 | +0.85 (+2.03%) | 673,291 |
| 29 Jan 2021 | CNY | 41.5 | 42.92 | 40.86 | 41.94 | 41.94 | -0.09 (-0.21%) | 588,832 |
| 28 Jan 2021 | CNY | 40.98 | 43.05 | 40.31 | 42.03 | 42.03 | +1.2 (+2.94%) | 895,719 |
| 27 Jan 2021 | CNY | 42.4 | 42.41 | 40.51 | 40.83 | 40.83 | -1.61 (-3.79%) | 916,558 |
| 26 Jan 2021 | CNY | 42.38 | 43.79 | 41.93 | 42.44 | 42.44 | -0.68 (-1.58%) | 614,269 |
| 25 Jan 2021 | CNY | 42.9 | 44.47 | 42.7 | 43.12 | 43.12 | -0.58 (-1.33%) | 822,032 |
| 22 Jan 2021 | CNY | 45.01 | 45.5 | 42.8 | 43.7 | 43.7 | -1.28 (-2.85%) | 1,141,377 |
| 21 Jan 2021 | CNY | 45.44 | 45.9 | 44.49 | 44.98 | 44.98 | -0.61 (-1.34%) | 837,326 |
| 20 Jan 2021 | CNY | 46.27 | 47.08 | 45.4 | 45.59 | 45.59 | -0.61 (-1.32%) | 644,132 |
| 19 Jan 2021 | CNY | 45.6 | 47.2 | 45.24 | 46.2 | 46.2 | +0.41 (+0.90%) | 663,054 |
| 18 Jan 2021 | CNY | 45.87 | 46.91 | 45.53 | 45.79 | 45.79 | -0.07 (-0.15%) | 621,024 |
| 15 Jan 2021 | CNY | 44.14 | 46.69 | 43.88 | 45.86 | 45.86 | +1.42 (+3.20%) | 799,706 |
| 14 Jan 2021 | CNY | 43.5 | 45.21 | 42.51 | 44.44 | 44.44 | +0.89 (+2.04%) | 826,200 |
| 13 Jan 2021 | CNY | 45.5 | 45.97 | 43.3 | 43.55 | 43.55 | -1.75 (-3.86%) | 677,900 |
| 12 Jan 2021 | CNY | 44.62 | 46.54 | 44.61 | 45.3 | 45.3 | +0.75 (+1.68%) | 552,758 |
| 11 Jan 2021 | CNY | 46.31 | 46.44 | 44.1 | 44.55 | 44.55 | -1.86 (-4.01%) | 792,697 |
| 8 Jan 2021 | CNY | 46.19 | 48 | 45.81 | 46.41 | 46.41 | -0.01 (-0.02%) | 662,344 |
| 7 Jan 2021 | CNY | 48.66 | 48.95 | 46.09 | 46.42 | 46.42 | -2.53 (-5.17%) | 998,358 |
| 6 Jan 2021 | CNY | 50.25 | 50.56 | 48.85 | 48.95 | 48.95 | -1.35 (-2.68%) | 759,437 |
