| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 63.58 | 64.2 | 62.56 | 62.78 | 62.78 | +0.21 (+0.34%) | 19,664,696 |
| 10 Feb 2021 | CNY | 62.7 | 63.68 | 62.11 | 62.57 | 62.57 | -0.56 (-0.89%) | 19,683,078 |
| 9 Feb 2021 | CNY | 62.66 | 64.74 | 62.08 | 63.13 | 63.13 | +0.01 (+0.02%) | 24,711,243 |
| 8 Feb 2021 | CNY | 60.5 | 63.88 | 59.5 | 63.12 | 63.12 | +2.62 (+4.33%) | 28,452,210 |
| 5 Feb 2021 | CNY | 59.19 | 62.27 | 58.71 | 60.5 | 60.5 | +0.82 (+1.37%) | 25,246,344 |
| 4 Feb 2021 | CNY | 59 | 60.49 | 56.22 | 59.68 | 59.68 | +0.06 (+0.10%) | 27,694,772 |
| 3 Feb 2021 | CNY | 61.01 | 61.41 | 59.59 | 59.62 | 59.62 | -1.95 (-3.17%) | 16,701,777 |
| 2 Feb 2021 | CNY | 61.26 | 61.66 | 59.5 | 61.57 | 61.57 | +0.65 (+1.07%) | 19,540,490 |
| 1 Feb 2021 | CNY | 61.74 | 62.16 | 60.6 | 60.92 | 60.92 | -0.09 (-0.15%) | 14,175,662 |
| 29 Jan 2021 | CNY | 64.7 | 64.79 | 60.35 | 61.01 | 61.01 | -3.04 (-4.75%) | 22,171,879 |
| 28 Jan 2021 | CNY | 63.51 | 65.64 | 62.05 | 64.05 | 64.05 | -0.45 (-0.70%) | 18,548,850 |
| 27 Jan 2021 | CNY | 64.72 | 65.27 | 64 | 64.5 | 64.5 | -0.03 (-0.05%) | 15,017,289 |
| 26 Jan 2021 | CNY | 67.4 | 67.52 | 64.49 | 64.53 | 64.53 | -3.47 (-5.10%) | 27,893,536 |
| 25 Jan 2021 | CNY | 68.2 | 69.45 | 67.39 | 68 | 68 | -0.75 (-1.09%) | 21,290,686 |
| 22 Jan 2021 | CNY | 70.49 | 70.49 | 68.01 | 68.75 | 68.75 | -2.4 (-3.37%) | 27,795,738 |
| 21 Jan 2021 | CNY | 70.58 | 72.36 | 69.6 | 71.15 | 71.15 | +1.66 (+2.39%) | 33,682,526 |
| 20 Jan 2021 | CNY | 69.15 | 70.98 | 68.8 | 69.49 | 69.49 | -0.19 (-0.27%) | 22,415,136 |
| 19 Jan 2021 | CNY | 67.8 | 71.35 | 67.1 | 69.68 | 69.68 | +1.63 (+2.40%) | 33,019,434 |
| 18 Jan 2021 | CNY | 67.45 | 69.87 | 66.8 | 68.05 | 68.05 | 0.0 (0.0%) | 21,037,890 |
| 15 Jan 2021 | CNY | 67.52 | 69.5 | 67.52 | 68.05 | 68.05 | +0.56 (+0.83%) | 21,306,910 |
| 14 Jan 2021 | CNY | 70.01 | 70.19 | 67.48 | 67.49 | 67.49 | -2.78 (-3.96%) | 27,964,317 |
| 13 Jan 2021 | CNY | 72.7 | 73.9 | 70 | 70.27 | 70.27 | -3.34 (-4.54%) | 39,848,031 |
| 12 Jan 2021 | CNY | 67.4 | 74.58 | 67.35 | 73.61 | 73.61 | +5.6 (+8.23%) | 53,030,573 |
| 11 Jan 2021 | CNY | 71.18 | 71.78 | 67.71 | 68.01 | 68.01 | -3.17 (-4.45%) | 35,033,053 |
| 8 Jan 2021 | CNY | 72.69 | 73.3 | 71.17 | 71.18 | 71.18 | -1.77 (-2.43%) | 26,053,312 |
| 7 Jan 2021 | CNY | 71.8 | 73.29 | 70.7 | 72.95 | 72.95 | +0.64 (+0.89%) | 37,058,863 |
| 6 Jan 2021 | CNY | 72.78 | 74.25 | 71.52 | 72.31 | 72.31 | -0.49 (-0.67%) | 36,119,061 |
| 5 Jan 2021 | CNY | 73.9 | 75.93 | 71.03 | 72.8 | 72.8 | -2.05 (-2.74%) | 53,489,902 |
| 4 Jan 2021 | CNY | 76.71 | 77.69 | 72.9 | 74.85 | 74.85 | -0.42 (-0.56%) | 53,531,386 |
| 31 Dec 2020 | CNY | 71.02 | 76.76 | 70.3 | 75.27 | 75.27 | +5.07 (+7.22%) | 54,770,372 |
