| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 37.71 | 39.96 | 37.41 | 39.25 | 39.25 | +1.15 (+3.02%) | 5,809,497 |
| 2 Mar 2021 | CNY | 38.1 | 38.49 | 36.82 | 38.1 | 38.1 | -0.4 (-1.04%) | 7,114,117 |
| 1 Mar 2021 | CNY | 38.08 | 38.62 | 36.9 | 38.5 | 38.5 | +1.23 (+3.30%) | 5,500,644 |
| 26 Feb 2021 | CNY | 36.4 | 38.34 | 35.49 | 37.27 | 37.27 | -0.39 (-1.04%) | 5,395,750 |
| 25 Feb 2021 | CNY | 38.9 | 40.11 | 37.3 | 37.66 | 37.66 | -0.97 (-2.51%) | 6,240,816 |
| 24 Feb 2021 | CNY | 37.81 | 40.5 | 37.75 | 38.63 | 38.63 | +1.78 (+4.83%) | 7,637,689 |
| 23 Feb 2021 | CNY | 36.63 | 38.17 | 36.08 | 36.85 | 36.85 | -0.53 (-1.42%) | 5,068,106 |
| 22 Feb 2021 | CNY | 37.73 | 40 | 37.03 | 37.38 | 37.38 | -0.25 (-0.66%) | 6,838,503 |
| 19 Feb 2021 | CNY | 37.5 | 38.75 | 37.2 | 37.63 | 37.63 | -0.07 (-0.19%) | 4,879,792 |
| 18 Feb 2021 | CNY | 37.21 | 38.67 | 36.98 | 37.7 | 37.7 | +1.07 (+2.92%) | 8,087,646 |
| 10 Feb 2021 | CNY | 35.6 | 36.95 | 34.45 | 36.63 | 36.63 | +1.74 (+4.99%) | 8,799,791 |
| 9 Feb 2021 | CNY | 31.65 | 34.89 | 31.65 | 34.89 | 34.89 | +3.17 (+9.99%) | 4,489,127 |
| 8 Feb 2021 | CNY | 32.6 | 32.99 | 31.34 | 31.72 | 31.72 | -0.78 (-2.40%) | 2,870,281 |
| 5 Feb 2021 | CNY | 33.22 | 33.8 | 32.1 | 32.5 | 32.5 | -0.53 (-1.60%) | 3,135,415 |
| 4 Feb 2021 | CNY | 33.63 | 33.84 | 32.64 | 33.03 | 33.03 | -0.83 (-2.45%) | 3,073,989 |
| 3 Feb 2021 | CNY | 33.99 | 34.5 | 33.22 | 33.86 | 33.86 | -0.08 (-0.24%) | 4,459,899 |
| 2 Feb 2021 | CNY | 32 | 34.71 | 32 | 33.94 | 33.94 | +2.26 (+7.13%) | 7,495,842 |
| 1 Feb 2021 | CNY | 29.44 | 31.98 | 29.16 | 31.68 | 31.68 | +2.58 (+8.87%) | 5,604,764 |
| 29 Jan 2021 | CNY | 31 | 31.24 | 28 | 29.1 | 29.1 | -1.89 (-6.10%) | 4,313,930 |
| 28 Jan 2021 | CNY | 31.73 | 32.42 | 30.9 | 30.99 | 30.99 | -1.49 (-4.59%) | 2,078,713 |
| 27 Jan 2021 | CNY | 33.01 | 33.17 | 31.68 | 32.48 | 32.48 | -0.77 (-2.32%) | 3,415,823 |
| 26 Jan 2021 | CNY | 32.73 | 33.87 | 32.5 | 33.25 | 33.25 | +0.51 (+1.56%) | 3,313,106 |
| 25 Jan 2021 | CNY | 31.95 | 32.87 | 31.2 | 32.74 | 32.74 | +0.65 (+2.03%) | 3,868,852 |
| 22 Jan 2021 | CNY | 32.87 | 33.16 | 31.42 | 32.09 | 32.09 | -0.6 (-1.84%) | 2,857,901 |
| 21 Jan 2021 | CNY | 33.33 | 33.51 | 32.51 | 32.69 | 32.69 | -0.82 (-2.45%) | 3,127,799 |
| 20 Jan 2021 | CNY | 33.57 | 33.7 | 32.74 | 33.51 | 33.51 | -0.08 (-0.24%) | 3,676,554 |
| 19 Jan 2021 | CNY | 33.3 | 34.23 | 32 | 33.59 | 33.59 | +0.31 (+0.93%) | 6,318,111 |
| 18 Jan 2021 | CNY | 31.3 | 33.69 | 31.3 | 33.28 | 33.28 | +1.84 (+5.85%) | 4,997,803 |
| 15 Jan 2021 | CNY | 31.41 | 31.75 | 30.89 | 31.44 | 31.44 | +0.03 (+0.10%) | 2,941,951 |
| 14 Jan 2021 | CNY | 30.43 | 31.75 | 30.37 | 31.41 | 31.41 | +0.98 (+3.22%) | 3,333,056 |
