| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 46.9 | 47.52 | 46.67 | 47.08 | 47.08 | +0.1 (+0.21%) | 520,908 |
| 23 Feb 2021 | CNY | 48.46 | 48.64 | 46.66 | 46.98 | 46.98 | -1.43 (-2.95%) | 851,600 |
| 22 Feb 2021 | CNY | 49.21 | 49.79 | 48.38 | 48.41 | 48.41 | -0.77 (-1.57%) | 1,131,381 |
| 19 Feb 2021 | CNY | 49.2 | 49.28 | 48.01 | 49.18 | 49.18 | -0.22 (-0.45%) | 1,017,300 |
| 18 Feb 2021 | CNY | 48.93 | 50.48 | 48.09 | 49.4 | 49.4 | +0.87 (+1.79%) | 1,294,466 |
| 10 Feb 2021 | CNY | 46.27 | 48.8 | 46.27 | 48.53 | 48.53 | +1.71 (+3.65%) | 1,240,469 |
| 9 Feb 2021 | CNY | 46.63 | 47.5 | 45.01 | 46.82 | 46.82 | +1.7 (+3.77%) | 859,138 |
| 8 Feb 2021 | CNY | 45.99 | 47.29 | 44.4 | 45.12 | 45.12 | -1.27 (-2.74%) | 770,465 |
| 5 Feb 2021 | CNY | 45.8 | 48.49 | 45.79 | 46.39 | 46.39 | +0.62 (+1.35%) | 1,101,342 |
| 4 Feb 2021 | CNY | 45.6 | 46.44 | 44.29 | 45.77 | 45.77 | -0.25 (-0.54%) | 812,348 |
| 3 Feb 2021 | CNY | 47.46 | 47.54 | 46.02 | 46.02 | 46.02 | -1.6 (-3.36%) | 595,400 |
| 2 Feb 2021 | CNY | 49.13 | 49.6 | 47.36 | 47.62 | 47.62 | -1.51 (-3.07%) | 960,820 |
| 1 Feb 2021 | CNY | 46 | 49.49 | 46 | 49.13 | 49.13 | +2.19 (+4.67%) | 1,304,674 |
| 29 Jan 2021 | CNY | 46.09 | 47.3 | 44.59 | 46.94 | 46.94 | +1.04 (+2.27%) | 865,605 |
| 28 Jan 2021 | CNY | 46.66 | 47.74 | 45.9 | 45.9 | 45.9 | -1.01 (-2.15%) | 510,948 |
| 27 Jan 2021 | CNY | 46.69 | 47.59 | 46.3 | 46.91 | 46.91 | -0.28 (-0.59%) | 572,448 |
| 26 Jan 2021 | CNY | 46.89 | 48.88 | 46.11 | 47.19 | 47.19 | +0.3 (+0.64%) | 632,400 |
| 25 Jan 2021 | CNY | 48.18 | 48.98 | 46.02 | 46.89 | 46.89 | -2.07 (-4.23%) | 769,986 |
| 22 Jan 2021 | CNY | 49 | 50.17 | 48.2 | 48.96 | 48.96 | -0.22 (-0.45%) | 812,100 |
| 21 Jan 2021 | CNY | 48.63 | 50.5 | 48.6 | 49.18 | 49.18 | +0.55 (+1.13%) | 755,700 |
| 20 Jan 2021 | CNY | 49.01 | 49.68 | 48.39 | 48.63 | 48.63 | -0.51 (-1.04%) | 629,411 |
| 19 Jan 2021 | CNY | 48.93 | 50.25 | 48.22 | 49.14 | 49.14 | +0.59 (+1.22%) | 911,703 |
| 18 Jan 2021 | CNY | 48.67 | 49.88 | 48.08 | 48.55 | 48.55 | -0.3 (-0.61%) | 820,830 |
| 15 Jan 2021 | CNY | 45.6 | 49.63 | 45.42 | 48.85 | 48.85 | +3.1 (+6.78%) | 1,485,310 |
| 14 Jan 2021 | CNY | 44.82 | 46.5 | 44.5 | 45.75 | 45.75 | +0.93 (+2.07%) | 801,742 |
| 13 Jan 2021 | CNY | 46.03 | 46.46 | 44.64 | 44.82 | 44.82 | -1.55 (-3.34%) | 707,562 |
| 12 Jan 2021 | CNY | 45.68 | 47.3 | 45.68 | 46.37 | 46.37 | +0.37 (+0.80%) | 664,800 |
| 11 Jan 2021 | CNY | 48 | 48.49 | 45.51 | 46 | 46 | -2.49 (-5.14%) | 1,147,489 |
| 8 Jan 2021 | CNY | 48.4 | 49.4 | 46.69 | 48.49 | 48.49 | -0.18 (-0.37%) | 852,957 |
| 7 Jan 2021 | CNY | 51.88 | 52.08 | 48.5 | 48.67 | 48.67 | -4 (-7.59%) | 1,387,455 |
