| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 37.59 | 41.36 | 37.2 | 41.36 | 41.36 | +3.76 (+10%) | 33,168,333 |
| 2 Mar 2021 | CNY | 38.48 | 38.74 | 37.14 | 37.6 | 37.6 | -0.87 (-2.26%) | 14,493,001 |
| 1 Mar 2021 | CNY | 37.4 | 38.6 | 36.8 | 38.47 | 38.47 | +1.52 (+4.11%) | 16,132,751 |
| 26 Feb 2021 | CNY | 36.9 | 37.89 | 36.49 | 36.95 | 36.95 | -0.39 (-1.04%) | 12,350,804 |
| 25 Feb 2021 | CNY | 38.5 | 38.5 | 37.15 | 37.34 | 37.34 | -0.84 (-2.20%) | 9,731,128 |
| 24 Feb 2021 | CNY | 39.06 | 39.4 | 37.8 | 38.18 | 38.18 | -0.87 (-2.23%) | 13,458,097 |
| 23 Feb 2021 | CNY | 39.49 | 40.09 | 38.82 | 39.05 | 39.05 | -0.93 (-2.33%) | 13,276,077 |
| 22 Feb 2021 | CNY | 40.97 | 41.27 | 39.9 | 39.98 | 39.98 | -0.94 (-2.30%) | 15,351,057 |
| 19 Feb 2021 | CNY | 40.78 | 41.11 | 39.41 | 40.92 | 40.92 | +0.14 (+0.34%) | 15,286,588 |
| 18 Feb 2021 | CNY | 42.2 | 42.35 | 40.65 | 40.78 | 40.78 | -0.51 (-1.24%) | 20,822,089 |
| 10 Feb 2021 | CNY | 40.8 | 42.22 | 40.05 | 41.29 | 41.29 | +0.39 (+0.95%) | 24,023,125 |
| 9 Feb 2021 | CNY | 41.25 | 41.65 | 40.35 | 40.9 | 40.9 | +0.38 (+0.94%) | 22,622,962 |
| 8 Feb 2021 | CNY | 39 | 40.73 | 38.48 | 40.52 | 40.52 | +1.88 (+4.87%) | 28,956,113 |
| 5 Feb 2021 | CNY | 36.65 | 39.46 | 36.65 | 38.64 | 38.64 | +2.18 (+5.98%) | 34,022,601 |
| 4 Feb 2021 | CNY | 36.37 | 36.92 | 35.4 | 36.46 | 36.46 | +0.3 (+0.83%) | 18,144,504 |
| 3 Feb 2021 | CNY | 37.4 | 38.2 | 35.7 | 36.16 | 36.16 | -1.29 (-3.44%) | 28,561,893 |
| 2 Feb 2021 | CNY | 38.38 | 38.5 | 37.2 | 37.45 | 37.45 | -0.91 (-2.37%) | 14,205,604 |
| 1 Feb 2021 | CNY | 37.42 | 38.36 | 37.05 | 38.36 | 38.36 | +0.64 (+1.70%) | 14,161,221 |
| 29 Jan 2021 | CNY | 38.68 | 39.12 | 37.18 | 37.72 | 37.72 | -0.7 (-1.82%) | 16,266,706 |
| 28 Jan 2021 | CNY | 39.83 | 39.83 | 37.52 | 38.42 | 38.42 | -1.8 (-4.48%) | 27,756,463 |
| 27 Jan 2021 | CNY | 41 | 41.52 | 40 | 40.22 | 40.22 | -0.8 (-1.95%) | 18,408,389 |
| 26 Jan 2021 | CNY | 43.95 | 43.95 | 41 | 41.02 | 41.02 | -2.98 (-6.77%) | 34,179,229 |
| 25 Jan 2021 | CNY | 45.8 | 46 | 44 | 44 | 44 | -2.09 (-4.53%) | 26,952,581 |
| 22 Jan 2021 | CNY | 46.43 | 46.66 | 45.46 | 46.09 | 46.09 | -0.34 (-0.73%) | 21,137,066 |
| 21 Jan 2021 | CNY | 44.8 | 46.88 | 44.8 | 46.43 | 46.43 | +1.88 (+4.22%) | 31,039,538 |
| 20 Jan 2021 | CNY | 44.31 | 45.39 | 44.31 | 44.55 | 44.55 | +0.25 (+0.56%) | 15,001,126 |
| 19 Jan 2021 | CNY | 46.07 | 46.16 | 44 | 44.3 | 44.3 | -1.76 (-3.82%) | 21,281,144 |
| 18 Jan 2021 | CNY | 46.4 | 46.68 | 45.62 | 46.06 | 46.06 | -0.39 (-0.84%) | 19,252,111 |
| 15 Jan 2021 | CNY | 45.55 | 46.96 | 45.1 | 46.45 | 46.45 | +0.9 (+1.98%) | 25,543,067 |
| 14 Jan 2021 | CNY | 44.33 | 45.68 | 44.01 | 45.55 | 45.55 | +1.29 (+2.91%) | 27,677,018 |
