| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 58.7143 | 59.7714 | 58.2143 | 59.2857 | 59.2857 | -0.743 (-1.24%) | 16,438,798 |
| 2 Mar 2021 | CNY | 59.1786 | 60.15 | 57.3071 | 60.0286 | 60.0286 | +1.107 (+1.88%) | 27,399,024 |
| 1 Mar 2021 | CNY | 58.3214 | 58.9214 | 56.4286 | 58.9214 | 58.9214 | +0.993 (+1.71%) | 20,897,424 |
| 26 Feb 2021 | CNY | 58.9786 | 61.1429 | 56.4286 | 57.9286 | 57.9286 | -2.643 (-4.36%) | 32,461,639 |
| 25 Feb 2021 | CNY | 57.1429 | 62 | 56.4643 | 60.5714 | 60.5714 | +3.436 (+6.01%) | 38,684,581 |
| 24 Feb 2021 | CNY | 56.3786 | 57.8071 | 55.5 | 57.1357 | 57.1357 | +1.329 (+2.38%) | 27,286,236 |
| 23 Feb 2021 | CNY | 52.1714 | 56.5571 | 51.8929 | 55.8071 | 55.8071 | +2.164 (+4.03%) | 28,731,523 |
| 22 Feb 2021 | CNY | 58.2857 | 58.3857 | 53.4071 | 53.6429 | 53.6429 | -4.621 (-7.93%) | 30,735,289 |
| 19 Feb 2021 | CNY | 57.5 | 59.2857 | 57.2143 | 58.2643 | 58.2643 | +0.907 (+1.58%) | 21,138,583 |
| 18 Feb 2021 | CNY | 57.8643 | 58.4429 | 56.4214 | 57.3571 | 57.3571 | -0.371 (-0.64%) | 20,797,942 |
| 10 Feb 2021 | CNY | 58.7143 | 58.7143 | 55.7857 | 57.7286 | 57.7286 | -1.2 (-2.04%) | 30,479,880 |
| 9 Feb 2021 | CNY | 54.1929 | 58.9357 | 53.4 | 58.9286 | 58.9286 | +5.35 (+9.99%) | 35,464,731 |
| 8 Feb 2021 | CNY | 52.7429 | 53.8571 | 51.4429 | 53.5786 | 53.5786 | +1.414 (+2.71%) | 17,414,661 |
| 5 Feb 2021 | CNY | 54.2857 | 54.9143 | 52.0714 | 52.1643 | 52.1643 | -1.264 (-2.37%) | 17,110,692 |
| 4 Feb 2021 | CNY | 53.2571 | 54.6429 | 52.6643 | 53.4286 | 53.4286 | -0.436 (-0.81%) | 20,260,217 |
| 3 Feb 2021 | CNY | 57.3571 | 57.3571 | 53.6071 | 53.8643 | 53.8643 | -3.436 (-6.00%) | 26,486,282 |
| 2 Feb 2021 | CNY | 56.4286 | 57.8214 | 55.2143 | 57.3 | 57.3 | +1.514 (+2.71%) | 22,069,747 |
| 1 Feb 2021 | CNY | 55.4286 | 56.5357 | 54.9857 | 55.7857 | 55.7857 | +0.886 (+1.61%) | 17,068,739 |
| 29 Jan 2021 | CNY | 56.3571 | 56.9857 | 53.5214 | 54.9 | 54.9 | -1.043 (-1.86%) | 27,979,242 |
| 28 Jan 2021 | CNY | 56.2143 | 58.0786 | 55.2643 | 55.9429 | 55.9429 | -1.621 (-2.82%) | 27,124,557 |
| 27 Jan 2021 | CNY | 57.2143 | 58.9143 | 56.2786 | 57.5643 | 57.5643 | -0.714 (-1.23%) | 26,618,243 |
| 26 Jan 2021 | CNY | 63.4857 | 64.1214 | 58.2786 | 58.2786 | 58.2786 | -6.479 (-10.00%) | 47,363,689 |
| 25 Jan 2021 | CNY | 63.5714 | 68.0857 | 63.4857 | 64.7571 | 64.7571 | +2.657 (+4.28%) | 54,353,525 |
| 22 Jan 2021 | CNY | 59.7143 | 62.1071 | 58.7643 | 62.1 | 62.1 | +1.929 (+3.21%) | 46,374,129 |
| 21 Jan 2021 | CNY | 59.8 | 60.95 | 58.5 | 60.1714 | 60.1714 | +0.307 (+0.51%) | 39,216,612 |
| 20 Jan 2021 | CNY | 57.8571 | 60.6 | 57.4857 | 59.8643 | 59.8643 | +1.593 (+2.73%) | 30,355,788 |
| 19 Jan 2021 | CNY | 59.9143 | 61.1071 | 57.4143 | 58.2714 | 58.2714 | -2.729 (-4.47%) | 37,736,741 |
| 18 Jan 2021 | CNY | 59.7143 | 61.9857 | 58.9357 | 61 | 61 | +1.286 (+2.15%) | 37,450,319 |
| 15 Jan 2021 | CNY | 58.5786 | 59.9929 | 56.3929 | 59.7143 | 59.7143 | +1.136 (+1.94%) | 39,626,952 |
| 14 Jan 2021 | CNY | 63.5714 | 63.5714 | 58.4714 | 58.5786 | 58.5786 | -6.386 (-9.83%) | 56,729,041 |
