| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 35.43 | 35.43 | 34.53 | 35.02 | 35.02 | -0.79 (-2.21%) | 5,395,042 |
| 2 Mar 2021 | CNY | 36.4 | 37.44 | 35.23 | 35.81 | 35.81 | +0.53 (+1.50%) | 7,666,206 |
| 1 Mar 2021 | CNY | 34.08 | 35.35 | 33.88 | 35.28 | 35.28 | +1.64 (+4.88%) | 3,646,130 |
| 26 Feb 2021 | CNY | 33.5 | 34.3 | 33.23 | 33.64 | 33.64 | -0.74 (-2.15%) | 3,703,109 |
| 25 Feb 2021 | CNY | 35.53 | 35.77 | 34.18 | 34.38 | 34.38 | -1.04 (-2.94%) | 4,736,425 |
| 24 Feb 2021 | CNY | 35.72 | 36.65 | 34.83 | 35.42 | 35.42 | -0.11 (-0.31%) | 5,783,260 |
| 23 Feb 2021 | CNY | 35.33 | 36.03 | 34.68 | 35.53 | 35.53 | -0.03 (-0.08%) | 4,299,313 |
| 22 Feb 2021 | CNY | 36.01 | 36.9 | 35 | 35.56 | 35.56 | -0.44 (-1.22%) | 6,186,621 |
| 19 Feb 2021 | CNY | 36.51 | 36.55 | 34.52 | 36 | 36 | -0.01 (-0.03%) | 5,882,484 |
| 18 Feb 2021 | CNY | 35.2 | 36.56 | 34.51 | 36.01 | 36.01 | +2.09 (+6.16%) | 6,827,988 |
| 10 Feb 2021 | CNY | 33.78 | 35 | 33.6 | 33.92 | 33.92 | +0.24 (+0.71%) | 6,130,543 |
| 9 Feb 2021 | CNY | 32.59 | 34.07 | 32.25 | 33.68 | 33.68 | +1.21 (+3.73%) | 5,496,451 |
| 8 Feb 2021 | CNY | 32.64 | 33.35 | 31.8 | 32.47 | 32.47 | +0.06 (+0.19%) | 4,513,782 |
| 5 Feb 2021 | CNY | 34.45 | 34.5 | 32.4 | 32.41 | 32.41 | -1.99 (-5.78%) | 7,333,538 |
| 4 Feb 2021 | CNY | 34.47 | 35.54 | 33.33 | 34.4 | 34.4 | -0.46 (-1.32%) | 8,322,867 |
| 3 Feb 2021 | CNY | 36.31 | 36.31 | 34.39 | 34.86 | 34.86 | -1.44 (-3.97%) | 8,144,949 |
| 2 Feb 2021 | CNY | 37 | 37.54 | 36.1 | 36.3 | 36.3 | +0.01 (+0.03%) | 8,070,695 |
| 1 Feb 2021 | CNY | 36.97 | 37.16 | 35.62 | 36.29 | 36.29 | -0.49 (-1.33%) | 7,538,124 |
| 29 Jan 2021 | CNY | 39.42 | 40 | 36.28 | 36.78 | 36.78 | -3.3 (-8.23%) | 13,854,754 |
| 28 Jan 2021 | CNY | 43.5 | 43.5 | 40.08 | 40.08 | 40.08 | -4.45 (-9.99%) | 14,108,359 |
| 27 Jan 2021 | CNY | 45.78 | 46.5 | 44.28 | 44.53 | 44.53 | -0.67 (-1.48%) | 7,834,305 |
| 26 Jan 2021 | CNY | 46.7 | 47.49 | 43.7 | 45.2 | 45.2 | +0.03 (+0.07%) | 14,716,938 |
| 25 Jan 2021 | CNY | 44.5 | 47.1 | 44.5 | 45.17 | 45.17 | -0.53 (-1.16%) | 11,213,345 |
| 22 Jan 2021 | CNY | 45.89 | 47.5 | 45 | 45.7 | 45.7 | -0.2 (-0.44%) | 9,998,009 |
| 21 Jan 2021 | CNY | 45.83 | 46.5 | 45.25 | 45.9 | 45.9 | -0.56 (-1.21%) | 8,924,171 |
| 20 Jan 2021 | CNY | 45.91 | 46.55 | 45.2 | 46.46 | 46.46 | +0.36 (+0.78%) | 10,398,717 |
| 19 Jan 2021 | CNY | 47.3 | 47.75 | 45.57 | 46.1 | 46.1 | -1.87 (-3.90%) | 15,068,712 |
| 18 Jan 2021 | CNY | 44.25 | 48.8 | 44.25 | 47.97 | 47.97 | +2.87 (+6.36%) | 21,500,647 |
| 15 Jan 2021 | CNY | 43.68 | 46 | 43.39 | 45.1 | 45.1 | +2.97 (+7.05%) | 23,604,582 |
| 14 Jan 2021 | CNY | 37.51 | 42.13 | 37.5 | 42.13 | 42.13 | +3.83 (+10.00%) | 10,205,918 |
