| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 35.32 | 35.32 | 34.13 | 34.96 | 34.96 | -0.62 (-1.74%) | 1,255,585 |
| 22 Feb 2021 | CNY | 35.79 | 36.1 | 35.05 | 35.58 | 35.58 | -0.4 (-1.11%) | 1,483,893 |
| 19 Feb 2021 | CNY | 36.14 | 36.44 | 35.12 | 35.98 | 35.98 | -0.16 (-0.44%) | 1,310,602 |
| 18 Feb 2021 | CNY | 37 | 37.02 | 35.39 | 36.14 | 36.14 | +0.69 (+1.95%) | 1,390,041 |
| 10 Feb 2021 | CNY | 34.2 | 35.78 | 34.09 | 35.45 | 35.45 | +0.87 (+2.52%) | 1,481,230 |
| 9 Feb 2021 | CNY | 35.1 | 35.1 | 34.01 | 34.58 | 34.58 | -0.53 (-1.51%) | 1,376,526 |
| 8 Feb 2021 | CNY | 35 | 35.12 | 34 | 35.11 | 35.11 | +0.26 (+0.75%) | 1,099,290 |
| 5 Feb 2021 | CNY | 35.29 | 35.79 | 34.35 | 34.85 | 34.85 | -0.44 (-1.25%) | 1,279,321 |
| 4 Feb 2021 | CNY | 34.25 | 35.48 | 33.83 | 35.29 | 35.29 | +0.91 (+2.65%) | 1,715,745 |
| 3 Feb 2021 | CNY | 33.98 | 34.56 | 33.7 | 34.38 | 34.38 | +0.24 (+0.70%) | 1,163,460 |
| 2 Feb 2021 | CNY | 32.78 | 34.89 | 32.78 | 34.14 | 34.14 | +0.99 (+2.99%) | 1,593,920 |
| 1 Feb 2021 | CNY | 32.47 | 33.25 | 31.88 | 33.15 | 33.15 | +0.26 (+0.79%) | 1,406,740 |
| 29 Jan 2021 | CNY | 31.8 | 33.06 | 31.61 | 32.89 | 32.89 | +1.18 (+3.72%) | 1,500,370 |
| 28 Jan 2021 | CNY | 31.64 | 33.5 | 31.37 | 31.71 | 31.71 | -0.53 (-1.64%) | 1,873,240 |
| 27 Jan 2021 | CNY | 32.79 | 33.13 | 32.13 | 32.24 | 32.24 | -0.82 (-2.48%) | 1,199,980 |
| 26 Jan 2021 | CNY | 33.89 | 34.14 | 32.85 | 33.06 | 33.06 | -0.83 (-2.45%) | 1,746,800 |
| 25 Jan 2021 | CNY | 35.35 | 35.37 | 33.72 | 33.89 | 33.89 | -1.2 (-3.42%) | 1,922,907 |
| 22 Jan 2021 | CNY | 35.6 | 35.94 | 34.91 | 35.09 | 35.09 | -0.81 (-2.26%) | 1,401,930 |
| 21 Jan 2021 | CNY | 34.9 | 36.04 | 34.01 | 35.9 | 35.9 | +1 (+2.87%) | 1,779,500 |
| 20 Jan 2021 | CNY | 35.61 | 35.89 | 34.54 | 34.9 | 34.9 | -0.71 (-1.99%) | 1,564,456 |
| 19 Jan 2021 | CNY | 35.17 | 36.14 | 35.17 | 35.61 | 35.61 | +0.39 (+1.11%) | 1,329,730 |
| 18 Jan 2021 | CNY | 35.01 | 35.49 | 34.73 | 35.22 | 35.22 | +0.07 (+0.20%) | 1,028,243 |
| 15 Jan 2021 | CNY | 34.86 | 35.25 | 34.42 | 35.15 | 35.15 | +0.22 (+0.63%) | 1,192,025 |
| 14 Jan 2021 | CNY | 35.81 | 35.81 | 34.83 | 34.93 | 34.93 | -0.59 (-1.66%) | 1,296,860 |
| 13 Jan 2021 | CNY | 35.85 | 36.22 | 35.15 | 35.52 | 35.52 | -0.42 (-1.17%) | 1,711,575 |
| 12 Jan 2021 | CNY | 35.1 | 36.38 | 34.85 | 35.94 | 35.94 | +1.27 (+3.66%) | 2,382,007 |
| 11 Jan 2021 | CNY | 36.4 | 36.4 | 34.5 | 34.67 | 34.67 | -1.78 (-4.88%) | 2,566,800 |
| 8 Jan 2021 | CNY | 37.16 | 37.67 | 36.37 | 36.45 | 36.45 | -0.87 (-2.33%) | 1,693,930 |
| 7 Jan 2021 | CNY | 37.8 | 38.28 | 37.01 | 37.32 | 37.32 | -0.24 (-0.64%) | 2,211,940 |
| 6 Jan 2021 | CNY | 39.38 | 39.38 | 36.8 | 37.56 | 37.56 | -1.54 (-3.94%) | 2,931,764 |
