| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 54.3 | 54.3 | 51.28 | 51.32 | 51.32 | -2.46 (-4.57%) | 1,887,809 |
| 1 Mar 2021 | CNY | 53.38 | 54.17 | 53.3 | 53.78 | 53.78 | +0.63 (+1.19%) | 1,088,444 |
| 26 Feb 2021 | CNY | 54 | 54.74 | 52.61 | 53.15 | 53.15 | -1.82 (-3.31%) | 1,500,507 |
| 25 Feb 2021 | CNY | 54.28 | 55.13 | 53.78 | 54.97 | 54.97 | +0.76 (+1.40%) | 1,248,359 |
| 24 Feb 2021 | CNY | 55.92 | 56.07 | 53.75 | 54.21 | 54.21 | -1.7 (-3.04%) | 1,994,931 |
| 23 Feb 2021 | CNY | 56.61 | 56.87 | 54.22 | 55.91 | 55.91 | -1.27 (-2.22%) | 1,944,329 |
| 22 Feb 2021 | CNY | 59.94 | 59.94 | 56.66 | 57.18 | 57.18 | -2.55 (-4.27%) | 2,210,635 |
| 19 Feb 2021 | CNY | 57.78 | 60.66 | 57.52 | 59.73 | 59.73 | +1.6 (+2.75%) | 1,653,458 |
| 18 Feb 2021 | CNY | 57.09 | 59.36 | 56.81 | 58.13 | 58.13 | +1.85 (+3.29%) | 1,394,662 |
| 10 Feb 2021 | CNY | 57.06 | 57.6 | 55.6 | 56.28 | 56.28 | -0.72 (-1.26%) | 1,564,544 |
| 9 Feb 2021 | CNY | 56.19 | 57.65 | 55.39 | 57 | 57 | +0.84 (+1.50%) | 1,673,275 |
| 8 Feb 2021 | CNY | 60 | 60.41 | 55.66 | 56.16 | 56.16 | -4.25 (-7.04%) | 2,572,582 |
| 5 Feb 2021 | CNY | 62.7 | 63.5 | 60.05 | 60.41 | 60.41 | -2.54 (-4.03%) | 1,811,746 |
| 4 Feb 2021 | CNY | 60.2 | 64.3 | 60 | 62.95 | 62.95 | +2.8 (+4.66%) | 2,611,088 |
| 3 Feb 2021 | CNY | 62.3 | 62.99 | 60 | 60.15 | 60.15 | -2.77 (-4.40%) | 1,572,540 |
| 2 Feb 2021 | CNY | 63.98 | 64.39 | 62 | 62.92 | 62.92 | -0.98 (-1.53%) | 1,868,946 |
| 1 Feb 2021 | CNY | 60.03 | 64.64 | 59.8 | 63.9 | 63.9 | +2.96 (+4.86%) | 2,125,700 |
| 29 Jan 2021 | CNY | 62.89 | 63.93 | 59.18 | 60.94 | 60.94 | -1.34 (-2.15%) | 2,112,100 |
| 28 Jan 2021 | CNY | 62.8 | 65.9 | 62.25 | 62.28 | 62.28 | -1.8 (-2.81%) | 2,350,900 |
| 27 Jan 2021 | CNY | 64.98 | 65 | 61.92 | 64.08 | 64.08 | -1.11 (-1.70%) | 2,393,885 |
| 26 Jan 2021 | CNY | 64.8 | 66.97 | 64.36 | 65.19 | 65.19 | +0.03 (+0.05%) | 2,071,683 |
| 25 Jan 2021 | CNY | 67.96 | 68.5 | 64.01 | 65.16 | 65.16 | -3.2 (-4.68%) | 2,931,683 |
| 22 Jan 2021 | CNY | 69.76 | 71.26 | 67.01 | 68.36 | 68.36 | -1.61 (-2.30%) | 2,922,170 |
| 21 Jan 2021 | CNY | 67.02 | 71.8 | 66.64 | 69.97 | 69.97 | +2.69 (+4.00%) | 3,557,023 |
| 20 Jan 2021 | CNY | 68.02 | 69.36 | 66.07 | 67.28 | 67.28 | -0.64 (-0.94%) | 2,197,100 |
| 19 Jan 2021 | CNY | 71.1 | 71.5 | 67.27 | 67.92 | 67.92 | -3.68 (-5.14%) | 2,943,667 |
| 18 Jan 2021 | CNY | 70.07 | 73.73 | 68.48 | 71.6 | 71.6 | +1.6 (+2.29%) | 3,632,413 |
| 15 Jan 2021 | CNY | 68.5 | 73 | 68.01 | 70 | 70 | +0.15 (+0.21%) | 4,496,252 |
| 14 Jan 2021 | CNY | 63.12 | 71.71 | 62.53 | 69.85 | 69.85 | +6.74 (+10.68%) | 5,380,060 |
| 13 Jan 2021 | CNY | 64.61 | 65.55 | 61.79 | 63.11 | 63.11 | -2.28 (-3.49%) | 2,805,555 |
