| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2021 | CNY | 35.6 | 36.74 | 34.26 | 34.53 | 34.53 | -0.96 (-2.70%) | 1,482,548 |
| 5 Mar 2021 | CNY | 35.94 | 36.18 | 35 | 35.49 | 35.49 | -0.48 (-1.33%) | 1,122,825 |
| 4 Mar 2021 | CNY | 37.37 | 37.58 | 35.8 | 35.97 | 35.97 | -1.29 (-3.46%) | 1,159,081 |
| 3 Mar 2021 | CNY | 37 | 37.63 | 36.7 | 37.26 | 37.26 | +0.36 (+0.98%) | 917,536 |
| 2 Mar 2021 | CNY | 37.98 | 37.98 | 36.7 | 36.9 | 36.9 | -0.64 (-1.70%) | 1,117,496 |
| 1 Mar 2021 | CNY | 36.78 | 37.87 | 36.78 | 37.54 | 37.54 | +0.38 (+1.02%) | 1,047,464 |
| 26 Feb 2021 | CNY | 38.85 | 38.85 | 37.08 | 37.16 | 37.16 | -1.52 (-3.93%) | 1,307,892 |
| 25 Feb 2021 | CNY | 38.1 | 39.43 | 38 | 38.68 | 38.68 | +0.69 (+1.82%) | 1,364,062 |
| 24 Feb 2021 | CNY | 38.74 | 39.45 | 37.83 | 37.99 | 37.99 | -1.16 (-2.96%) | 1,372,206 |
| 23 Feb 2021 | CNY | 38.15 | 39.8 | 37.77 | 39.15 | 39.15 | +0.7 (+1.82%) | 2,000,166 |
| 22 Feb 2021 | CNY | 36.09 | 39.48 | 36.09 | 38.45 | 38.45 | +2.12 (+5.84%) | 2,813,239 |
| 19 Feb 2021 | CNY | 35.83 | 36.77 | 35.5 | 36.33 | 36.33 | +0.61 (+1.71%) | 1,326,633 |
| 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 |
