| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | CNY | 51.11 | 54.68 | 50.6 | 50.6 | 50.6 | -1.21 (-2.34%) | 4,122,142 |
| 1 Feb 2021 | CNY | 47.42 | 51.86 | 47.4 | 51.81 | 51.81 | +4.41 (+9.30%) | 3,681,395 |
| 29 Jan 2021 | CNY | 47.31 | 47.97 | 46.11 | 47.4 | 47.4 | +0.53 (+1.13%) | 2,121,195 |
| 28 Jan 2021 | CNY | 49.31 | 50.1 | 46.72 | 46.87 | 46.87 | -3.45 (-6.86%) | 2,927,421 |
| 27 Jan 2021 | CNY | 51.88 | 51.96 | 49.7 | 50.32 | 50.32 | -0.81 (-1.58%) | 2,262,942 |
| 26 Jan 2021 | CNY | 50.01 | 53 | 49.58 | 51.13 | 51.13 | +0.62 (+1.23%) | 3,374,772 |
| 25 Jan 2021 | CNY | 51.11 | 51.95 | 49.51 | 50.51 | 50.51 | -2.21 (-4.19%) | 4,285,128 |
| 22 Jan 2021 | CNY | 48.48 | 57.9 | 48.48 | 52.72 | 52.72 | +4.42 (+9.15%) | 6,250,392 |
| 21 Jan 2021 | CNY | 49.1 | 49.5 | 48.11 | 48.3 | 48.3 | -1.98 (-3.94%) | 3,199,148 |
| 20 Jan 2021 | CNY | 52.14 | 53.53 | 49.79 | 50.28 | 50.28 | -1.13 (-2.20%) | 3,719,827 |
| 19 Jan 2021 | CNY | 49.46 | 53.35 | 49 | 51.41 | 51.41 | +1.96 (+3.96%) | 4,819,421 |
| 18 Jan 2021 | CNY | 49.59 | 51.48 | 48.59 | 49.45 | 49.45 | -0.28 (-0.56%) | 3,793,783 |
| 15 Jan 2021 | CNY | 46.81 | 52.28 | 46.8 | 49.73 | 49.73 | +1.96 (+4.10%) | 6,120,290 |
| 14 Jan 2021 | CNY | 43.31 | 49.1 | 42.97 | 47.77 | 47.77 | +4.53 (+10.48%) | 4,509,139 |
| 13 Jan 2021 | CNY | 46.08 | 46.29 | 43.05 | 43.24 | 43.24 | -2.46 (-5.38%) | 2,638,881 |
| 12 Jan 2021 | CNY | 47.01 | 47.7 | 45.44 | 45.7 | 45.7 | -1.8 (-3.79%) | 2,256,623 |
| 11 Jan 2021 | CNY | 46.01 | 47.87 | 44.66 | 47.5 | 47.5 | +0.94 (+2.02%) | 3,141,659 |
| 8 Jan 2021 | CNY | 47.47 | 48.29 | 45.22 | 46.56 | 46.56 | -0.6 (-1.27%) | 2,629,049 |
| 7 Jan 2021 | CNY | 50.98 | 51.45 | 47.03 | 47.16 | 47.16 | -4.04 (-7.89%) | 3,329,616 |
| 6 Jan 2021 | CNY | 54.7 | 54.7 | 51.13 | 51.2 | 51.2 | -3.39 (-6.21%) | 2,893,960 |
| 5 Jan 2021 | CNY | 54.3 | 55.3 | 53.68 | 54.59 | 54.59 | -0.26 (-0.47%) | 2,232,294 |
| 4 Jan 2021 | CNY | 52.86 | 55.08 | 52.86 | 54.85 | 54.85 | +2 (+3.78%) | 2,469,038 |
| 31 Dec 2020 | CNY | 52.1 | 54.29 | 52.1 | 52.85 | 52.85 | +0.45 (+0.86%) | 2,225,108 |
| 30 Dec 2020 | CNY | 51.71 | 53.15 | 50.65 | 52.4 | 52.4 | +0.34 (+0.65%) | 2,371,537 |
| 29 Dec 2020 | CNY | 51 | 53.17 | 51 | 52.06 | 52.06 | +0.05 (+0.10%) | 2,393,828 |
| 28 Dec 2020 | CNY | 54.83 | 54.98 | 51.83 | 52.01 | 52.01 | -2.98 (-5.42%) | 2,803,921 |
| 25 Dec 2020 | CNY | 55.22 | 56.27 | 54.76 | 54.99 | 54.99 | -0.17 (-0.31%) | 2,124,489 |
| 24 Dec 2020 | CNY | 57.99 | 58.5 | 55.02 | 55.16 | 55.16 | -2.88 (-4.96%) | 2,719,307 |
| 23 Dec 2020 | CNY | 58.66 | 59.58 | 57.58 | 58.04 | 58.04 | -0.55 (-0.94%) | 2,460,103 |
| 22 Dec 2020 | CNY | 62.01 | 62.01 | 58.3 | 58.59 | 58.59 | -3.63 (-5.83%) | 3,316,305 |
