| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 48.28 | 50.08 | 47.65 | 49.9 | 49.9 | +1.35 (+2.78%) | 7,855,025 |
| 2 Mar 2021 | CNY | 49.01 | 50.18 | 47.97 | 48.55 | 48.55 | -0.26 (-0.53%) | 9,611,422 |
| 1 Mar 2021 | CNY | 49.65 | 49.91 | 48.23 | 48.81 | 48.81 | -0.42 (-0.85%) | 8,051,800 |
| 26 Feb 2021 | CNY | 48.01 | 50.21 | 47.05 | 49.23 | 49.23 | -0.07 (-0.14%) | 12,974,408 |
| 25 Feb 2021 | CNY | 50.76 | 51.28 | 48.29 | 49.3 | 49.3 | -1.03 (-2.05%) | 14,676,434 |
| 24 Feb 2021 | CNY | 53.35 | 53.46 | 50 | 50.33 | 50.33 | -2.91 (-5.47%) | 15,508,182 |
| 23 Feb 2021 | CNY | 51.81 | 53.78 | 51.6 | 53.24 | 53.24 | +0.55 (+1.04%) | 10,046,513 |
| 22 Feb 2021 | CNY | 56 | 56.5 | 52.6 | 52.69 | 52.69 | -4.33 (-7.59%) | 22,373,052 |
| 19 Feb 2021 | CNY | 57.01 | 58.19 | 55.5 | 57.02 | 57.02 | -0.79 (-1.37%) | 12,530,391 |
| 18 Feb 2021 | CNY | 63 | 63.3 | 56.87 | 57.81 | 57.81 | -3.69 (-6%) | 19,353,451 |
| 10 Feb 2021 | CNY | 61.09 | 62.38 | 60.3 | 61.5 | 61.5 | +0.41 (+0.67%) | 18,606,493 |
| 9 Feb 2021 | CNY | 57.72 | 61.11 | 57.22 | 61.09 | 61.09 | +3.17 (+5.47%) | 13,502,204 |
| 8 Feb 2021 | CNY | 60.58 | 61.77 | 57.5 | 57.92 | 57.92 | -2.68 (-4.42%) | 16,252,250 |
| 5 Feb 2021 | CNY | 60.35 | 61.61 | 58.88 | 60.6 | 60.6 | +0.28 (+0.46%) | 16,310,560 |
| 4 Feb 2021 | CNY | 59 | 62.27 | 58.81 | 60.32 | 60.32 | +0.35 (+0.58%) | 15,376,746 |
| 3 Feb 2021 | CNY | 58.13 | 61.2 | 57.6 | 59.97 | 59.97 | +1.08 (+1.83%) | 13,371,524 |
| 2 Feb 2021 | CNY | 56.7 | 59.5 | 56.31 | 58.89 | 58.89 | +2.61 (+4.64%) | 13,890,003 |
| 1 Feb 2021 | CNY | 55.57 | 57.12 | 55.2 | 56.28 | 56.28 | +0.51 (+0.91%) | 10,317,763 |
| 29 Jan 2021 | CNY | 55.8 | 57.37 | 55 | 55.77 | 55.77 | +0.05 (+0.09%) | 9,481,858 |
| 28 Jan 2021 | CNY | 55.81 | 56.85 | 55.5 | 55.72 | 55.72 | -1.08 (-1.90%) | 9,567,148 |
| 27 Jan 2021 | CNY | 58.01 | 58.1 | 56.18 | 56.8 | 56.8 | -2.09 (-3.55%) | 14,445,457 |
| 26 Jan 2021 | CNY | 61.3 | 61.3 | 58.67 | 58.89 | 58.89 | -2.6 (-4.23%) | 12,310,400 |
| 25 Jan 2021 | CNY | 56.5 | 61.52 | 56.45 | 61.49 | 61.49 | +4.81 (+8.49%) | 23,208,773 |
| 22 Jan 2021 | CNY | 57.18 | 57.7 | 56.17 | 56.68 | 56.68 | -0.53 (-0.93%) | 9,127,359 |
| 21 Jan 2021 | CNY | 56.5 | 58.22 | 55.66 | 57.21 | 57.21 | +0.78 (+1.38%) | 17,409,040 |
| 20 Jan 2021 | CNY | 56.85 | 57.36 | 55.55 | 56.43 | 56.43 | -1.56 (-2.69%) | 23,121,414 |
| 19 Jan 2021 | CNY | 58.92 | 60.98 | 57.48 | 57.99 | 57.99 | +0.63 (+1.10%) | 18,006,130 |
| 18 Jan 2021 | CNY | 58.02 | 58.25 | 55.5 | 57.36 | 57.36 | -1.64 (-2.78%) | 13,560,791 |
| 15 Jan 2021 | CNY | 57.9 | 60.1 | 55.75 | 59 | 59 | -0.6 (-1.01%) | 22,995,278 |
| 14 Jan 2021 | CNY | 62.15 | 62.66 | 58.48 | 59.6 | 59.6 | -0.56 (-0.93%) | 18,558,432 |
