| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 34.88 | 35.79 | 34.45 | 35.72 | 35.72 | +1.49 (+4.35%) | 1,373,780 |
| 10 Feb 2021 | CNY | 34.79 | 35.18 | 34.19 | 34.23 | 34.23 | -0.42 (-1.21%) | 1,036,200 |
| 9 Feb 2021 | CNY | 33.87 | 35.81 | 33.81 | 34.65 | 34.65 | +0.77 (+2.27%) | 1,349,447 |
| 8 Feb 2021 | CNY | 35.52 | 35.76 | 32.44 | 33.88 | 33.88 | -1.58 (-4.46%) | 1,877,600 |
| 5 Feb 2021 | CNY | 37.67 | 38.2 | 34.26 | 35.46 | 35.46 | -2.14 (-5.69%) | 3,642,458 |
| 4 Feb 2021 | CNY | 39.98 | 40.35 | 37.05 | 37.6 | 37.6 | -2.44 (-6.09%) | 2,497,638 |
| 3 Feb 2021 | CNY | 40.79 | 41.49 | 40.01 | 40.04 | 40.04 | -1.12 (-2.72%) | 1,329,112 |
| 2 Feb 2021 | CNY | 40.45 | 41.24 | 39.6 | 41.16 | 41.16 | +0.3 (+0.73%) | 1,847,375 |
| 1 Feb 2021 | CNY | 40.36 | 41.27 | 39.88 | 40.86 | 40.86 | +0.51 (+1.26%) | 1,198,718 |
| 29 Jan 2021 | CNY | 39.6 | 40.58 | 39.48 | 40.35 | 40.35 | +0.5 (+1.25%) | 1,739,845 |
| 28 Jan 2021 | CNY | 41.17 | 41.47 | 39.75 | 39.85 | 39.85 | -1.45 (-3.51%) | 1,614,553 |
| 27 Jan 2021 | CNY | 39.87 | 41.3 | 38.61 | 41.3 | 41.3 | +1.52 (+3.82%) | 2,509,934 |
| 26 Jan 2021 | CNY | 41.84 | 41.84 | 39.51 | 39.78 | 39.78 | -2.14 (-5.10%) | 2,966,559 |
| 25 Jan 2021 | CNY | 41.54 | 42.78 | 41.44 | 41.92 | 41.92 | +0.38 (+0.91%) | 2,175,333 |
| 22 Jan 2021 | CNY | 42.55 | 42.91 | 41.32 | 41.54 | 41.54 | -1.26 (-2.94%) | 2,859,996 |
| 21 Jan 2021 | CNY | 42.2 | 43.3 | 42.18 | 42.8 | 42.8 | -0.09 (-0.21%) | 2,288,306 |
| 20 Jan 2021 | CNY | 42 | 43.55 | 41.91 | 42.89 | 42.89 | +0.55 (+1.30%) | 1,855,400 |
| 19 Jan 2021 | CNY | 43.3 | 43.94 | 42.32 | 42.34 | 42.34 | -1.01 (-2.33%) | 2,233,300 |
| 18 Jan 2021 | CNY | 42.63 | 43.88 | 42.53 | 43.35 | 43.35 | +0.82 (+1.93%) | 2,254,605 |
| 15 Jan 2021 | CNY | 42.28 | 43.3 | 41.66 | 42.53 | 42.53 | -0.07 (-0.16%) | 2,282,812 |
| 14 Jan 2021 | CNY | 43 | 43.64 | 41.21 | 42.6 | 42.6 | -0.6 (-1.39%) | 3,417,120 |
| 13 Jan 2021 | CNY | 45.83 | 45.87 | 42 | 43.2 | 43.2 | -2.66 (-5.80%) | 6,047,446 |
| 12 Jan 2021 | CNY | 45.65 | 47.17 | 45.19 | 45.86 | 45.86 | -0.22 (-0.48%) | 4,269,495 |
| 11 Jan 2021 | CNY | 45.95 | 47.79 | 44.51 | 46.08 | 46.08 | +0.16 (+0.35%) | 4,799,046 |
| 8 Jan 2021 | CNY | 49 | 49.45 | 44.74 | 45.92 | 45.92 | -3.59 (-7.25%) | 6,452,154 |
| 7 Jan 2021 | CNY | 50.5 | 50.58 | 47.01 | 49.51 | 49.51 | -1.69 (-3.30%) | 7,163,043 |
| 6 Jan 2021 | CNY | 50.73 | 53.77 | 49.58 | 51.2 | 51.2 | +0.2 (+0.39%) | 8,734,790 |
| 5 Jan 2021 | CNY | 51 | 52.5 | 49.75 | 51 | 51 | -0.56 (-1.09%) | 6,626,003 |
| 4 Jan 2021 | CNY | 49 | 52.15 | 49 | 51.56 | 51.56 | +3.67 (+7.66%) | 9,682,124 |
| 31 Dec 2020 | CNY | 44.89 | 48.69 | 44.44 | 47.89 | 47.89 | +2.91 (+6.47%) | 6,715,643 |
