| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 35.32 | 35.8 | 34.69 | 35.41 | 35.41 | -0.19 (-0.53%) | 1,110,039 |
| 22 Feb 2021 | CNY | 35.9 | 36.48 | 35.52 | 35.6 | 35.6 | -0.01 (-0.03%) | 1,650,692 |
| 19 Feb 2021 | CNY | 34.64 | 35.74 | 34.32 | 35.61 | 35.61 | +0.97 (+2.80%) | 1,341,071 |
| 18 Feb 2021 | CNY | 34.02 | 34.97 | 34.02 | 34.64 | 34.64 | +1.08 (+3.22%) | 1,298,404 |
| 10 Feb 2021 | CNY | 33.96 | 34.3 | 33.55 | 33.56 | 33.56 | -0.24 (-0.71%) | 1,014,551 |
| 9 Feb 2021 | CNY | 33.54 | 34.35 | 33.53 | 33.8 | 33.8 | +0.24 (+0.72%) | 1,015,932 |
| 8 Feb 2021 | CNY | 35.69 | 36.3 | 33.55 | 33.56 | 33.56 | -2.02 (-5.68%) | 1,817,922 |
| 5 Feb 2021 | CNY | 37.5 | 37.56 | 35.4 | 35.58 | 35.58 | -2 (-5.32%) | 1,901,877 |
| 4 Feb 2021 | CNY | 35.07 | 38.38 | 35.07 | 37.58 | 37.58 | +2.2 (+6.22%) | 2,804,253 |
| 3 Feb 2021 | CNY | 36.5 | 36.62 | 35.35 | 35.38 | 35.38 | -1.21 (-3.31%) | 1,362,001 |
| 2 Feb 2021 | CNY | 37.74 | 38.49 | 36.45 | 36.59 | 36.59 | -1.37 (-3.61%) | 1,836,362 |
| 1 Feb 2021 | CNY | 36.3 | 37.96 | 36.11 | 37.96 | 37.96 | +1.66 (+4.57%) | 1,915,697 |
| 29 Jan 2021 | CNY | 36.39 | 36.7 | 35.33 | 36.3 | 36.3 | +0.26 (+0.72%) | 1,224,700 |
| 28 Jan 2021 | CNY | 36.49 | 37.48 | 35.91 | 36.04 | 36.04 | -0.89 (-2.41%) | 1,199,932 |
| 27 Jan 2021 | CNY | 36.11 | 37.25 | 36.11 | 36.93 | 36.93 | +0.59 (+1.62%) | 1,301,318 |
| 26 Jan 2021 | CNY | 36.01 | 37.75 | 35.95 | 36.34 | 36.34 | +0.29 (+0.80%) | 1,560,296 |
| 25 Jan 2021 | CNY | 37.48 | 37.48 | 36.02 | 36.05 | 36.05 | -1.55 (-4.12%) | 1,398,290 |
| 22 Jan 2021 | CNY | 38.28 | 39.09 | 37.6 | 37.6 | 37.6 | -0.78 (-2.03%) | 1,464,282 |
| 21 Jan 2021 | CNY | 38.89 | 39.48 | 37.98 | 38.38 | 38.38 | -0.47 (-1.21%) | 1,439,029 |
| 20 Jan 2021 | CNY | 38.9 | 39.67 | 38.6 | 38.85 | 38.85 | -0.25 (-0.64%) | 1,309,524 |
| 19 Jan 2021 | CNY | 38.56 | 40.18 | 38.25 | 39.1 | 39.1 | +0.55 (+1.43%) | 2,089,779 |
| 18 Jan 2021 | CNY | 38.8 | 39.86 | 38.3 | 38.55 | 38.55 | -0.37 (-0.95%) | 1,950,012 |
| 15 Jan 2021 | CNY | 36.44 | 39.99 | 36.18 | 38.92 | 38.92 | +2.41 (+6.60%) | 3,050,782 |
| 14 Jan 2021 | CNY | 35 | 37.37 | 35 | 36.51 | 36.51 | +1.34 (+3.81%) | 2,083,596 |
| 13 Jan 2021 | CNY | 36.72 | 36.72 | 35.1 | 35.17 | 35.17 | -1.58 (-4.30%) | 1,530,240 |
| 12 Jan 2021 | CNY | 36.44 | 37.24 | 35.91 | 36.75 | 36.75 | +0.31 (+0.85%) | 1,205,526 |
| 11 Jan 2021 | CNY | 38.2 | 38.4 | 35.5 | 36.44 | 36.44 | -1.74 (-4.56%) | 2,288,153 |
| 8 Jan 2021 | CNY | 38.88 | 39.7 | 37.38 | 38.18 | 38.18 | -0.44 (-1.14%) | 1,499,793 |
| 7 Jan 2021 | CNY | 41.59 | 41.6 | 38.1 | 38.62 | 38.62 | -3.12 (-7.47%) | 2,840,968 |
| 6 Jan 2021 | CNY | 44.48 | 44.48 | 41.54 | 41.74 | 41.74 | -2.98 (-6.66%) | 3,147,147 |
