| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 34 | 34.42 | 33.56 | 34.39 | 34.39 | +0.36 (+1.06%) | 1,167,632 |
| 2 Mar 2021 | CNY | 34.69 | 34.86 | 33.58 | 34.03 | 34.03 | -0.72 (-2.07%) | 1,430,879 |
| 1 Mar 2021 | CNY | 33.8 | 35.35 | 33.8 | 34.75 | 34.75 | +1.03 (+3.05%) | 2,042,536 |
| 26 Feb 2021 | CNY | 32.99 | 34.03 | 32.68 | 33.72 | 33.72 | +0.34 (+1.02%) | 1,401,314 |
| 25 Feb 2021 | CNY | 34.11 | 34.55 | 33.17 | 33.38 | 33.38 | -1.02 (-2.97%) | 2,039,677 |
| 24 Feb 2021 | CNY | 34.63 | 35.94 | 34.1 | 34.4 | 34.4 | -0.59 (-1.69%) | 1,532,435 |
| 23 Feb 2021 | CNY | 36.11 | 36.5 | 34.52 | 34.99 | 34.99 | -0.94 (-2.62%) | 1,695,895 |
| 22 Feb 2021 | CNY | 35.2 | 37.22 | 35.2 | 35.93 | 35.93 | +0.73 (+2.07%) | 2,315,873 |
| 19 Feb 2021 | CNY | 34.47 | 35.36 | 34.4 | 35.2 | 35.2 | +0.65 (+1.88%) | 1,362,190 |
| 18 Feb 2021 | CNY | 33.4 | 34.84 | 33.24 | 34.55 | 34.55 | +1.62 (+4.92%) | 1,614,378 |
| 10 Feb 2021 | CNY | 33.92 | 34.17 | 32.65 | 32.93 | 32.93 | -0.74 (-2.20%) | 1,168,804 |
| 9 Feb 2021 | CNY | 33.4 | 34.58 | 33.2 | 33.67 | 33.67 | +0.27 (+0.81%) | 1,235,500 |
| 8 Feb 2021 | CNY | 33.01 | 33.85 | 32.5 | 33.4 | 33.4 | +0.12 (+0.36%) | 1,166,115 |
| 5 Feb 2021 | CNY | 35.69 | 35.97 | 33.21 | 33.28 | 33.28 | -2.27 (-6.39%) | 1,708,180 |
| 4 Feb 2021 | CNY | 36.99 | 37.52 | 33.66 | 35.55 | 35.55 | -0.99 (-2.71%) | 1,952,805 |
| 3 Feb 2021 | CNY | 38.56 | 39.48 | 36.51 | 36.54 | 36.54 | -2.13 (-5.51%) | 2,250,523 |
| 2 Feb 2021 | CNY | 41.04 | 41.2 | 38.57 | 38.67 | 38.67 | -2.85 (-6.86%) | 2,599,445 |
| 1 Feb 2021 | CNY | 40.37 | 41.9 | 39.23 | 41.52 | 41.52 | +1.61 (+4.03%) | 3,231,420 |
| 29 Jan 2021 | CNY | 38.84 | 39.96 | 37.71 | 39.91 | 39.91 | +0.99 (+2.54%) | 2,131,724 |
| 28 Jan 2021 | CNY | 39.3 | 40.5 | 38.37 | 38.92 | 38.92 | -1.09 (-2.72%) | 2,007,100 |
| 27 Jan 2021 | CNY | 36.56 | 40.8 | 36.25 | 40.01 | 40.01 | +3.09 (+8.37%) | 3,212,502 |
| 26 Jan 2021 | CNY | 36.23 | 39 | 36.22 | 36.92 | 36.92 | +0.69 (+1.90%) | 1,593,500 |
| 25 Jan 2021 | CNY | 38.78 | 38.78 | 36 | 36.23 | 36.23 | -1.84 (-4.83%) | 1,585,480 |
| 22 Jan 2021 | CNY | 38.89 | 39.68 | 37.9 | 38.07 | 38.07 | -1.25 (-3.18%) | 1,593,060 |
| 21 Jan 2021 | CNY | 39 | 40.8 | 38.8 | 39.32 | 39.32 | +0.02 (+0.05%) | 1,829,938 |
| 20 Jan 2021 | CNY | 39.16 | 39.69 | 38.2 | 39.3 | 39.3 | +0.04 (+0.10%) | 1,789,371 |
| 19 Jan 2021 | CNY | 37.31 | 40.88 | 37.15 | 39.26 | 39.26 | +1.75 (+4.67%) | 2,814,595 |
| 18 Jan 2021 | CNY | 38 | 39.18 | 37.23 | 37.51 | 37.51 | -0.58 (-1.52%) | 2,245,197 |
| 15 Jan 2021 | CNY | 33.68 | 39.5 | 33.35 | 38.09 | 38.09 | +4.39 (+13.03%) | 3,153,858 |
| 14 Jan 2021 | CNY | 32.95 | 34.58 | 32.35 | 33.7 | 33.7 | +0.75 (+2.28%) | 1,532,198 |
