| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 44.43 | 47.14 | 43.65 | 45.31 | 45.31 | +1.31 (+2.98%) | 55,724,552 |
| 2 Mar 2021 | CNY | 43.8 | 44.65 | 43.2 | 44 | 44 | +0.44 (+1.01%) | 41,306,011 |
| 1 Mar 2021 | CNY | 43.99 | 44.8 | 42.75 | 43.56 | 43.56 | -0.63 (-1.43%) | 55,384,855 |
| 26 Feb 2021 | CNY | 44.95 | 46.33 | 44 | 44.19 | 44.19 | -1.81 (-3.93%) | 63,650,116 |
| 25 Feb 2021 | CNY | 43.7 | 46.78 | 43.22 | 46 | 46 | +3 (+6.98%) | 61,047,475 |
| 24 Feb 2021 | CNY | 44.76 | 45.35 | 42.11 | 43 | 43 | -1.74 (-3.89%) | 54,908,977 |
| 23 Feb 2021 | CNY | 42.15 | 45.05 | 41.5 | 44.74 | 44.74 | +2.12 (+4.97%) | 55,356,179 |
| 22 Feb 2021 | CNY | 42.31 | 44.54 | 42.31 | 42.62 | 42.62 | +0.31 (+0.73%) | 59,841,992 |
| 19 Feb 2021 | CNY | 40.78 | 43.48 | 40.54 | 42.31 | 42.31 | +1.18 (+2.87%) | 51,738,906 |
| 18 Feb 2021 | CNY | 41 | 41.98 | 40.65 | 41.13 | 41.13 | +1.98 (+5.06%) | 70,276,167 |
| 10 Feb 2021 | CNY | 38.4 | 39.88 | 38.28 | 39.15 | 39.15 | +0.67 (+1.74%) | 36,058,457 |
| 9 Feb 2021 | CNY | 38.7 | 38.71 | 37.27 | 38.48 | 38.48 | -0.4 (-1.03%) | 47,806,014 |
| 8 Feb 2021 | CNY | 38.9 | 39.68 | 38.09 | 38.88 | 38.88 | +0.06 (+0.15%) | 39,534,637 |
| 5 Feb 2021 | CNY | 37.16 | 39.09 | 37.16 | 38.82 | 38.82 | +1.54 (+4.13%) | 53,133,800 |
| 4 Feb 2021 | CNY | 36.75 | 38.08 | 36.55 | 37.28 | 37.28 | +0.72 (+1.97%) | 51,870,906 |
| 3 Feb 2021 | CNY | 36.22 | 37.12 | 35.83 | 36.56 | 36.56 | +0.16 (+0.44%) | 47,335,744 |
| 2 Feb 2021 | CNY | 35.4 | 36.78 | 35.09 | 36.4 | 36.4 | +0.99 (+2.80%) | 58,804,430 |
| 1 Feb 2021 | CNY | 34.66 | 35.68 | 34.32 | 35.41 | 35.41 | +0.72 (+2.08%) | 43,890,074 |
| 29 Jan 2021 | CNY | 36.16 | 36.19 | 34.11 | 34.69 | 34.69 | -1.97 (-5.37%) | 90,343,659 |
| 28 Jan 2021 | CNY | 37.6 | 37.6 | 36.26 | 36.66 | 36.66 | -1.39 (-3.65%) | 54,657,734 |
| 27 Jan 2021 | CNY | 37.49 | 38.62 | 37.4 | 38.05 | 38.05 | +0.71 (+1.90%) | 37,640,042 |
| 26 Jan 2021 | CNY | 37.99 | 38.48 | 37.15 | 37.34 | 37.34 | -1.15 (-2.99%) | 36,079,788 |
| 25 Jan 2021 | CNY | 37.4 | 38.53 | 36.81 | 38.49 | 38.49 | +0.92 (+2.45%) | 55,745,525 |
| 22 Jan 2021 | CNY | 39.5 | 39.5 | 37.31 | 37.57 | 37.57 | -2.08 (-5.25%) | 65,803,157 |
| 21 Jan 2021 | CNY | 39.58 | 40.37 | 39.02 | 39.65 | 39.65 | -0.16 (-0.40%) | 62,074,503 |
| 20 Jan 2021 | CNY | 41.98 | 42.18 | 39.37 | 39.81 | 39.81 | -2.39 (-5.66%) | 76,528,451 |
| 19 Jan 2021 | CNY | 41.4 | 43.88 | 41.4 | 42.2 | 42.2 | +0.9 (+2.18%) | 62,359,763 |
| 18 Jan 2021 | CNY | 41.3 | 41.79 | 40.39 | 41.3 | 41.3 | +0.22 (+0.54%) | 45,705,364 |
| 15 Jan 2021 | CNY | 39.15 | 42.92 | 39.15 | 41.08 | 41.08 | +1.58 (+4%) | 76,366,975 |
| 14 Jan 2021 | CNY | 39.35 | 39.93 | 38.61 | 39.5 | 39.5 | +0.3 (+0.77%) | 45,198,823 |
