| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 30.79 | 30.94 | 30.31 | 30.92 | 30.92 | -0.23 (-0.74%) | 6,808,294 |
| 2 Mar 2021 | CNY | 31.41 | 31.68 | 30.8 | 31.15 | 31.15 | -0.5 (-1.58%) | 6,336,859 |
| 1 Mar 2021 | CNY | 30.74 | 31.65 | 30.5 | 31.65 | 31.65 | +0.9 (+2.93%) | 7,655,707 |
| 26 Feb 2021 | CNY | 30.66 | 30.9 | 29.6 | 30.75 | 30.75 | -0.26 (-0.84%) | 11,752,838 |
| 25 Feb 2021 | CNY | 31.72 | 31.72 | 30.92 | 31.01 | 31.01 | -0.54 (-1.71%) | 7,126,677 |
| 24 Feb 2021 | CNY | 31.22 | 31.56 | 30.89 | 31.55 | 31.55 | +0.02 (+0.06%) | 9,204,275 |
| 23 Feb 2021 | CNY | 31.63 | 32.15 | 31.41 | 31.53 | 31.53 | -0.67 (-2.08%) | 12,001,450 |
| 22 Feb 2021 | CNY | 32.9 | 33.48 | 32.19 | 32.2 | 32.2 | -0.95 (-2.87%) | 19,941,414 |
| 19 Feb 2021 | CNY | 33.5 | 33.75 | 31.58 | 33.15 | 33.15 | -0.27 (-0.81%) | 23,957,501 |
| 18 Feb 2021 | CNY | 32.5 | 34.99 | 31.8 | 33.42 | 33.42 | +1.42 (+4.44%) | 25,005,943 |
| 10 Feb 2021 | CNY | 33.2 | 33.2 | 31.01 | 32 | 32 | -1.47 (-4.39%) | 21,875,568 |
| 9 Feb 2021 | CNY | 33.4 | 34.47 | 33.12 | 33.47 | 33.47 | -0.49 (-1.44%) | 15,495,567 |
| 8 Feb 2021 | CNY | 32.65 | 34 | 32.4 | 33.96 | 33.96 | +1.81 (+5.63%) | 14,722,904 |
| 5 Feb 2021 | CNY | 31.63 | 34.91 | 31.63 | 32.15 | 32.15 | -0.29 (-0.89%) | 16,122,376 |
| 4 Feb 2021 | CNY | 34.51 | 34.8 | 31.9 | 32.44 | 32.44 | -2.83 (-8.02%) | 19,287,155 |
| 3 Feb 2021 | CNY | 37.3 | 37.3 | 34.66 | 35.27 | 35.27 | -2.48 (-6.57%) | 25,644,175 |
| 2 Feb 2021 | CNY | 38.6 | 38.6 | 35.71 | 37.75 | 37.75 | +2.6 (+7.40%) | 48,279,370 |
| 1 Feb 2021 | CNY | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | +3.2 (+10.02%) | 844,022 |
| 29 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 28 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 27 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 26 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 22 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 21 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 19 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 18 Jan 2021 | CNY | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 15 Jan 2021 | CNY | 31.57 | 32.7 | 31.15 | 31.95 | 31.95 | +0.09 (+0.28%) | 9,268,652 |
| 14 Jan 2021 | CNY | 31.5 | 32.98 | 31 | 31.86 | 31.86 | +0.03 (+0.09%) | 12,827,581 |
