| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 33.3 | 34.07 | 33.25 | 33.79 | 33.79 | +0.25 (+0.75%) | 1,085,356 |
| 2 Mar 2021 | CNY | 33.9 | 34.47 | 32.82 | 33.54 | 33.54 | -0.36 (-1.06%) | 1,200,069 |
| 1 Mar 2021 | CNY | 32.5 | 34.18 | 32.5 | 33.9 | 33.9 | +0.8 (+2.42%) | 1,299,666 |
| 26 Feb 2021 | CNY | 32.83 | 33.63 | 32.59 | 33.1 | 33.1 | -0.3 (-0.90%) | 746,500 |
| 25 Feb 2021 | CNY | 34.47 | 35 | 33.37 | 33.4 | 33.4 | -1.06 (-3.08%) | 1,123,000 |
| 24 Feb 2021 | CNY | 33.91 | 34.73 | 33.7 | 34.46 | 34.46 | +0.54 (+1.59%) | 934,311 |
| 23 Feb 2021 | CNY | 34.44 | 34.69 | 33.47 | 33.92 | 33.92 | -0.52 (-1.51%) | 926,305 |
| 22 Feb 2021 | CNY | 34.8 | 35.44 | 34.37 | 34.44 | 34.44 | -0.03 (-0.09%) | 1,283,521 |
| 19 Feb 2021 | CNY | 33.35 | 34.56 | 33.17 | 34.47 | 34.47 | +0.92 (+2.74%) | 977,611 |
| 18 Feb 2021 | CNY | 32.86 | 33.69 | 32.8 | 33.55 | 33.55 | +1.32 (+4.10%) | 1,046,818 |
| 10 Feb 2021 | CNY | 32.32 | 32.73 | 32 | 32.23 | 32.23 | -0.17 (-0.52%) | 968,247 |
| 9 Feb 2021 | CNY | 32.15 | 33.24 | 31.97 | 32.4 | 32.4 | +0.58 (+1.82%) | 1,067,719 |
| 8 Feb 2021 | CNY | 33.2 | 33.47 | 31.82 | 31.82 | 31.82 | -1.38 (-4.16%) | 983,212 |
| 5 Feb 2021 | CNY | 35.01 | 35.9 | 33.02 | 33.2 | 33.2 | -2.16 (-6.11%) | 1,267,842 |
| 4 Feb 2021 | CNY | 34.95 | 35.8 | 33.58 | 35.36 | 35.36 | +0.21 (+0.60%) | 1,525,936 |
| 3 Feb 2021 | CNY | 36.65 | 37 | 35.11 | 35.15 | 35.15 | -1.96 (-5.28%) | 1,471,629 |
| 2 Feb 2021 | CNY | 38.35 | 38.54 | 36.8 | 37.11 | 37.11 | -1.81 (-4.65%) | 2,183,499 |
| 1 Feb 2021 | CNY | 37.21 | 38.92 | 37.2 | 38.92 | 38.92 | +1.84 (+4.96%) | 2,775,186 |
| 29 Jan 2021 | CNY | 35.91 | 37.4 | 35.11 | 37.08 | 37.08 | +1.17 (+3.26%) | 1,864,882 |
| 28 Jan 2021 | CNY | 36.42 | 37.85 | 35.81 | 35.91 | 35.91 | -1.84 (-4.87%) | 1,932,919 |
| 27 Jan 2021 | CNY | 34.69 | 38.99 | 34.69 | 37.75 | 37.75 | +2.84 (+8.14%) | 2,827,404 |
| 26 Jan 2021 | CNY | 34.75 | 36.93 | 34.45 | 34.91 | 34.91 | +0.37 (+1.07%) | 1,402,711 |
| 25 Jan 2021 | CNY | 36.17 | 36.47 | 33.5 | 34.54 | 34.54 | -1.48 (-4.11%) | 1,125,189 |
| 22 Jan 2021 | CNY | 37.38 | 37.5 | 36 | 36.02 | 36.02 | -1.09 (-2.94%) | 1,298,545 |
| 21 Jan 2021 | CNY | 37.62 | 37.85 | 37 | 37.11 | 37.11 | -0.56 (-1.49%) | 1,059,526 |
| 20 Jan 2021 | CNY | 37.32 | 38.6 | 36.91 | 37.67 | 37.67 | -0.27 (-0.71%) | 1,338,200 |
| 19 Jan 2021 | CNY | 37 | 38.86 | 36.34 | 37.94 | 37.94 | +1.38 (+3.77%) | 2,539,048 |
| 18 Jan 2021 | CNY | 36.99 | 38.49 | 36.36 | 36.56 | 36.56 | -0.43 (-1.16%) | 2,388,852 |
| 15 Jan 2021 | CNY | 32.89 | 38.96 | 32.89 | 36.99 | 36.99 | +3.7 (+11.11%) | 3,402,058 |
| 14 Jan 2021 | CNY | 32 | 34.12 | 31.6 | 33.29 | 33.29 | +1.06 (+3.29%) | 1,559,111 |
