| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 49.31 | 49.8 | 47.52 | 49.27 | 49.27 | +0.71 (+1.46%) | 5,097,605 |
| 2 Mar 2021 | CNY | 49.18 | 51.48 | 48.36 | 48.56 | 48.56 | -0.09 (-0.18%) | 8,530,051 |
| 1 Mar 2021 | CNY | 48 | 50.33 | 47.2 | 48.65 | 48.65 | +2.05 (+4.40%) | 10,001,694 |
| 26 Feb 2021 | CNY | 49.53 | 50.1 | 46.16 | 46.6 | 46.6 | -4.69 (-9.14%) | 10,715,209 |
| 25 Feb 2021 | CNY | 51.75 | 53.44 | 50.91 | 51.29 | 51.29 | -0.16 (-0.31%) | 4,956,540 |
| 24 Feb 2021 | CNY | 52.19 | 54.5 | 50.65 | 51.45 | 51.45 | -1.28 (-2.43%) | 7,617,434 |
| 23 Feb 2021 | CNY | 49.08 | 53.98 | 48.9 | 52.73 | 52.73 | +1.73 (+3.39%) | 8,532,675 |
| 22 Feb 2021 | CNY | 52 | 53.93 | 50.68 | 51 | 51 | -1.3 (-2.49%) | 9,840,304 |
| 19 Feb 2021 | CNY | 53.83 | 53.83 | 50.75 | 52.3 | 52.3 | -1.7 (-3.15%) | 7,567,862 |
| 18 Feb 2021 | CNY | 55.21 | 55.53 | 51.88 | 54 | 54 | +2.4 (+4.65%) | 9,923,560 |
| 10 Feb 2021 | CNY | 52.82 | 53.24 | 50.32 | 51.6 | 51.6 | -1.45 (-2.73%) | 8,303,059 |
| 9 Feb 2021 | CNY | 51.61 | 53.55 | 50.6 | 53.05 | 53.05 | +1.73 (+3.37%) | 10,387,351 |
| 8 Feb 2021 | CNY | 48.99 | 52.18 | 47.88 | 51.32 | 51.32 | +3.21 (+6.67%) | 9,869,736 |
| 5 Feb 2021 | CNY | 53.55 | 53.98 | 47.86 | 48.11 | 48.11 | -4.49 (-8.54%) | 13,437,647 |
| 4 Feb 2021 | CNY | 52 | 54.66 | 50.78 | 52.6 | 52.6 | +2.91 (+5.86%) | 17,490,404 |
| 3 Feb 2021 | CNY | 45.44 | 49.69 | 45.44 | 49.69 | 49.69 | +4.52 (+10.01%) | 7,724,936 |
| 2 Feb 2021 | CNY | 45.13 | 45.59 | 44 | 45.17 | 45.17 | +0.25 (+0.56%) | 6,977,851 |
| 1 Feb 2021 | CNY | 44.94 | 45.5 | 44.17 | 44.92 | 44.92 | +0.63 (+1.42%) | 5,485,556 |
| 29 Jan 2021 | CNY | 44.15 | 45.2 | 43.03 | 44.29 | 44.29 | +0.57 (+1.30%) | 7,689,988 |
| 28 Jan 2021 | CNY | 46.9 | 47.25 | 43.6 | 43.72 | 43.72 | -3.18 (-6.78%) | 10,116,934 |
| 27 Jan 2021 | CNY | 46.26 | 47.37 | 44.6 | 46.9 | 46.9 | -0.85 (-1.78%) | 11,911,978 |
| 26 Jan 2021 | CNY | 46.32 | 48.48 | 46.32 | 47.75 | 47.75 | +0.94 (+2.01%) | 8,652,097 |
| 25 Jan 2021 | CNY | 47.34 | 48.69 | 46.03 | 46.81 | 46.81 | -1.17 (-2.44%) | 10,882,528 |
| 22 Jan 2021 | CNY | 45.13 | 49.08 | 44.7 | 47.98 | 47.98 | +2.73 (+6.03%) | 12,518,129 |
| 21 Jan 2021 | CNY | 44.49 | 46.22 | 44.49 | 45.25 | 45.25 | +0.25 (+0.56%) | 8,746,103 |
| 20 Jan 2021 | CNY | 44.01 | 45.68 | 43 | 45 | 45 | +0.9 (+2.04%) | 11,209,644 |
| 19 Jan 2021 | CNY | 43.85 | 46.8 | 43.43 | 44.1 | 44.1 | +1.45 (+3.40%) | 18,021,737 |
| 18 Jan 2021 | CNY | 38.57 | 42.65 | 38.57 | 42.65 | 42.65 | +3.88 (+10.01%) | 9,668,932 |
| 15 Jan 2021 | CNY | 38.81 | 39.46 | 38 | 38.77 | 38.77 | -0.52 (-1.32%) | 6,570,743 |
| 14 Jan 2021 | CNY | 39.8 | 40.8 | 38.91 | 39.29 | 39.29 | -0.51 (-1.28%) | 7,317,917 |
