| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 33.9 | 34.32 | 33.9 | 34.29 | 34.29 | +0.24 (+0.70%) | 292,982 |
| 2 Mar 2021 | CNY | 34.91 | 34.97 | 33.85 | 34.05 | 34.05 | -0.67 (-1.93%) | 435,500 |
| 1 Mar 2021 | CNY | 34.1 | 34.84 | 34 | 34.72 | 34.72 | +0.63 (+1.85%) | 423,000 |
| 26 Feb 2021 | CNY | 33.7 | 34.75 | 33.59 | 34.09 | 34.09 | -0.11 (-0.32%) | 397,100 |
| 25 Feb 2021 | CNY | 34.85 | 34.94 | 34.18 | 34.2 | 34.2 | -0.65 (-1.87%) | 537,088 |
| 24 Feb 2021 | CNY | 34.2 | 35.42 | 34.12 | 34.85 | 34.85 | +1.1 (+3.26%) | 1,023,345 |
| 23 Feb 2021 | CNY | 34 | 34.2 | 33.51 | 33.75 | 33.75 | -0.25 (-0.74%) | 442,992 |
| 22 Feb 2021 | CNY | 34.51 | 35.2 | 33.99 | 34 | 34 | -0.44 (-1.28%) | 780,272 |
| 19 Feb 2021 | CNY | 33.61 | 34.49 | 33.41 | 34.44 | 34.44 | +0.78 (+2.32%) | 545,668 |
| 18 Feb 2021 | CNY | 32.79 | 33.67 | 32.79 | 33.66 | 33.66 | +0.95 (+2.90%) | 455,420 |
| 10 Feb 2021 | CNY | 33 | 33.21 | 32.51 | 32.71 | 32.71 | -0.12 (-0.37%) | 273,414 |
| 9 Feb 2021 | CNY | 32.48 | 33.17 | 32.48 | 32.83 | 32.83 | -0.06 (-0.18%) | 341,624 |
| 8 Feb 2021 | CNY | 32.99 | 33.33 | 32.41 | 32.89 | 32.89 | -1.11 (-3.26%) | 417,375 |
| 5 Feb 2021 | CNY | 32.12 | 34 | 31.61 | 34 | 34 | +1.87 (+5.82%) | 379,018 |
| 4 Feb 2021 | CNY | 32.5 | 32.5 | 31.4 | 32.13 | 32.13 | +0.07 (+0.22%) | 367,991 |
| 3 Feb 2021 | CNY | 33.15 | 33.15 | 32.04 | 32.06 | 32.06 | -1.23 (-3.69%) | 415,218 |
| 2 Feb 2021 | CNY | 33.6 | 34.2 | 32.9 | 33.29 | 33.29 | -0.31 (-0.92%) | 466,654 |
| 1 Feb 2021 | CNY | 31.81 | 33.83 | 31.78 | 33.6 | 33.6 | +1.3 (+4.02%) | 537,745 |
| 29 Jan 2021 | CNY | 32.79 | 33.14 | 31.5 | 32.3 | 32.3 | -0.43 (-1.31%) | 499,044 |
| 28 Jan 2021 | CNY | 33.33 | 33.83 | 32.73 | 32.73 | 32.73 | -0.42 (-1.27%) | 376,126 |
| 27 Jan 2021 | CNY | 33.11 | 33.89 | 32.9 | 33.15 | 33.15 | -0.25 (-0.75%) | 422,218 |
| 26 Jan 2021 | CNY | 32.86 | 33.94 | 32.7 | 33.4 | 33.4 | +0.54 (+1.64%) | 503,218 |
| 25 Jan 2021 | CNY | 34.66 | 34.66 | 32.7 | 32.86 | 32.86 | -1.29 (-3.78%) | 603,612 |
| 22 Jan 2021 | CNY | 35.1 | 35.23 | 34.03 | 34.15 | 34.15 | -1.09 (-3.09%) | 677,209 |
| 21 Jan 2021 | CNY | 35.4 | 36.09 | 35.1 | 35.24 | 35.24 | -0.65 (-1.81%) | 785,272 |
| 20 Jan 2021 | CNY | 36.89 | 37.18 | 35.54 | 35.89 | 35.89 | -1.29 (-3.47%) | 1,208,547 |
| 19 Jan 2021 | CNY | 34.1 | 38 | 34.1 | 37.18 | 37.18 | +2.79 (+8.11%) | 1,703,787 |
| 18 Jan 2021 | CNY | 34.85 | 35.64 | 34.1 | 34.39 | 34.39 | -0.18 (-0.52%) | 658,954 |
| 15 Jan 2021 | CNY | 32.41 | 34.95 | 32.22 | 34.57 | 34.57 | +1.8 (+5.49%) | 1,103,351 |
| 14 Jan 2021 | CNY | 30.81 | 33.56 | 30.81 | 32.77 | 32.77 | +1.86 (+6.02%) | 991,462 |
