| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 38.69 | 39.63 | 38.26 | 38.62 | 38.62 | +0.07 (+0.18%) | 256,115 |
| 22 Feb 2021 | CNY | 38.1 | 38.55 | 37.82 | 38.55 | 38.55 | +0.45 (+1.18%) | 237,113 |
| 19 Feb 2021 | CNY | 37.91 | 38.78 | 37.51 | 38.1 | 38.1 | +0.1 (+0.26%) | 145,570 |
| 18 Feb 2021 | CNY | 37.99 | 38.59 | 37.38 | 38 | 38 | +0.61 (+1.63%) | 161,000 |
| 10 Feb 2021 | CNY | 37.1 | 37.52 | 37.08 | 37.39 | 37.39 | +0.24 (+0.65%) | 178,900 |
| 9 Feb 2021 | CNY | 38.14 | 38.36 | 37.06 | 37.15 | 37.15 | -0.79 (-2.08%) | 359,800 |
| 8 Feb 2021 | CNY | 38.19 | 38.48 | 37.8 | 37.94 | 37.94 | -0.05 (-0.13%) | 233,200 |
| 5 Feb 2021 | CNY | 38.42 | 38.91 | 37.9 | 37.99 | 37.99 | -0.43 (-1.12%) | 393,500 |
| 4 Feb 2021 | CNY | 38.58 | 39.05 | 38 | 38.42 | 38.42 | -0.15 (-0.39%) | 255,800 |
| 3 Feb 2021 | CNY | 39.15 | 39.45 | 38.41 | 38.57 | 38.57 | -0.58 (-1.48%) | 364,800 |
| 2 Feb 2021 | CNY | 38.5 | 39.73 | 38.5 | 39.15 | 39.15 | +0.29 (+0.75%) | 427,100 |
| 1 Feb 2021 | CNY | 39.01 | 39.69 | 37.6 | 38.86 | 38.86 | -0.66 (-1.67%) | 573,300 |
| 29 Jan 2021 | CNY | 39.8 | 41.78 | 39.38 | 39.52 | 39.52 | -1.48 (-3.61%) | 473,700 |
| 28 Jan 2021 | CNY | 43.2 | 43.28 | 39.07 | 41 | 41 | -2.1 (-4.87%) | 581,000 |
| 27 Jan 2021 | CNY | 43.6 | 44.42 | 42.59 | 43.1 | 43.1 | -0.49 (-1.12%) | 397,600 |
| 26 Jan 2021 | CNY | 42.57 | 44.49 | 42.5 | 43.59 | 43.59 | +0.6 (+1.40%) | 523,300 |
| 25 Jan 2021 | CNY | 43.2 | 43.91 | 42.08 | 42.99 | 42.99 | -0.28 (-0.65%) | 464,746 |
| 22 Jan 2021 | CNY | 42.83 | 43.59 | 41.02 | 43.27 | 43.27 | +0.41 (+0.96%) | 821,640 |
| 21 Jan 2021 | CNY | 42.91 | 43.33 | 42.06 | 42.86 | 42.86 | -0.15 (-0.35%) | 556,670 |
| 20 Jan 2021 | CNY | 43.41 | 44 | 42.5 | 43.01 | 43.01 | -0.39 (-0.90%) | 556,900 |
| 19 Jan 2021 | CNY | 41 | 44.44 | 40.55 | 43.4 | 43.4 | +2.4 (+5.85%) | 1,395,146 |
| 18 Jan 2021 | CNY | 39.11 | 41.61 | 39 | 41 | 41 | +1.7 (+4.33%) | 851,509 |
| 15 Jan 2021 | CNY | 39.09 | 40 | 38.5 | 39.3 | 39.3 | +0.21 (+0.54%) | 357,013 |
| 14 Jan 2021 | CNY | 38.99 | 39.74 | 38.63 | 39.09 | 39.09 | +0.02 (+0.05%) | 202,000 |
| 13 Jan 2021 | CNY | 40 | 40.01 | 38.51 | 39.07 | 39.07 | -0.64 (-1.61%) | 381,483 |
| 12 Jan 2021 | CNY | 39.99 | 40.75 | 39.6 | 39.71 | 39.71 | -0.47 (-1.17%) | 439,300 |
| 11 Jan 2021 | CNY | 38.17 | 40.78 | 37.01 | 40.18 | 40.18 | +2.01 (+5.27%) | 743,620 |
| 8 Jan 2021 | CNY | 38.41 | 38.65 | 37.65 | 38.17 | 38.17 | -0.5 (-1.29%) | 282,700 |
| 7 Jan 2021 | CNY | 38.7 | 39.13 | 38.38 | 38.67 | 38.67 | -0.03 (-0.08%) | 367,345 |
| 6 Jan 2021 | CNY | 39.09 | 39.09 | 38.37 | 38.7 | 38.7 | -0.45 (-1.15%) | 382,300 |
