| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 32.98 | 33.66 | 32.8 | 33.1 | 33.1 | +0.04 (+0.12%) | 14,455,559 |
| 1 Mar 2021 | CNY | 32.9 | 33.3 | 32.4 | 33.06 | 33.06 | -0.1 (-0.30%) | 16,571,438 |
| 26 Feb 2021 | CNY | 34.53 | 34.94 | 33.1 | 33.16 | 33.16 | -2.2 (-6.22%) | 36,017,620 |
| 25 Feb 2021 | CNY | 34.18 | 36.05 | 33.3 | 35.36 | 35.36 | +0.73 (+2.11%) | 38,655,872 |
| 24 Feb 2021 | CNY | 35.23 | 36.17 | 34.4 | 34.63 | 34.63 | -0.77 (-2.18%) | 27,209,816 |
| 23 Feb 2021 | CNY | 35 | 35.78 | 34.72 | 35.4 | 35.4 | +0.68 (+1.96%) | 24,144,732 |
| 22 Feb 2021 | CNY | 35.32 | 35.62 | 34.59 | 34.72 | 34.72 | -0.58 (-1.64%) | 29,009,218 |
| 19 Feb 2021 | CNY | 34.79 | 35.72 | 34.18 | 35.3 | 35.3 | +0.36 (+1.03%) | 24,491,866 |
| 18 Feb 2021 | CNY | 34.26 | 35.67 | 34.24 | 34.94 | 34.94 | +1.32 (+3.93%) | 29,567,910 |
| 10 Feb 2021 | CNY | 33.2 | 34.25 | 33.11 | 33.62 | 33.62 | +0.41 (+1.23%) | 22,620,541 |
| 9 Feb 2021 | CNY | 32.59 | 33.22 | 31.9 | 33.21 | 33.21 | +0.8 (+2.47%) | 20,526,095 |
| 8 Feb 2021 | CNY | 33.7 | 33.99 | 32.22 | 32.41 | 32.41 | -1.39 (-4.11%) | 34,901,857 |
| 5 Feb 2021 | CNY | 33.72 | 34.2 | 33.39 | 33.8 | 33.8 | -0.19 (-0.56%) | 23,793,991 |
| 4 Feb 2021 | CNY | 35.41 | 35.69 | 33.95 | 33.99 | 33.99 | -1.23 (-3.49%) | 30,486,976 |
| 3 Feb 2021 | CNY | 35.98 | 35.98 | 34.74 | 35.22 | 35.22 | -0.74 (-2.06%) | 16,261,206 |
| 2 Feb 2021 | CNY | 36.51 | 36.54 | 35.7 | 35.96 | 35.96 | -0.36 (-0.99%) | 14,717,872 |
| 1 Feb 2021 | CNY | 36.01 | 36.53 | 35.62 | 36.32 | 36.32 | +0.17 (+0.47%) | 11,548,334 |
| 29 Jan 2021 | CNY | 37.43 | 37.46 | 35.71 | 36.15 | 36.15 | -1.09 (-2.93%) | 17,692,899 |
| 28 Jan 2021 | CNY | 37.15 | 37.52 | 37 | 37.24 | 37.24 | -0.51 (-1.35%) | 11,806,410 |
| 27 Jan 2021 | CNY | 37.65 | 38.29 | 37.55 | 37.75 | 37.75 | +0.1 (+0.27%) | 12,291,941 |
| 26 Jan 2021 | CNY | 38.22 | 38.46 | 37.45 | 37.65 | 37.65 | -1.01 (-2.61%) | 16,148,673 |
| 25 Jan 2021 | CNY | 38.03 | 38.67 | 37.23 | 38.66 | 38.66 | +0.64 (+1.68%) | 20,599,775 |
| 22 Jan 2021 | CNY | 39.31 | 39.5 | 38 | 38.02 | 38.02 | -1.57 (-3.97%) | 31,233,367 |
| 21 Jan 2021 | CNY | 39.99 | 40.07 | 39.01 | 39.59 | 39.59 | -0.39 (-0.98%) | 25,663,890 |
| 20 Jan 2021 | CNY | 40.46 | 40.77 | 39.8 | 39.98 | 39.98 | -0.95 (-2.32%) | 20,864,304 |
| 19 Jan 2021 | CNY | 40.5 | 41.26 | 40.11 | 40.93 | 40.93 | +0.05 (+0.12%) | 23,990,683 |
| 18 Jan 2021 | CNY | 41 | 41.66 | 40.01 | 40.88 | 40.88 | -0.53 (-1.28%) | 32,900,157 |
| 15 Jan 2021 | CNY | 40.15 | 42.32 | 40.05 | 41.41 | 41.41 | +1.07 (+2.65%) | 47,128,362 |
| 14 Jan 2021 | CNY | 40 | 41.55 | 40 | 40.34 | 40.34 | +0.27 (+0.67%) | 40,529,688 |
| 13 Jan 2021 | CNY | 40.79 | 41.15 | 39.69 | 40.07 | 40.07 | -0.74 (-1.81%) | 36,650,617 |
