| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 40.8 | 40.83 | 37.28 | 38.85 | 38.85 | -1.45 (-3.60%) | 1,958,605 |
| 24 Feb 2021 | CNY | 39.92 | 40.69 | 39.21 | 40.3 | 40.3 | +0.38 (+0.95%) | 1,908,166 |
| 23 Feb 2021 | CNY | 36.01 | 40 | 35.51 | 39.92 | 39.92 | +3.42 (+9.37%) | 3,656,142 |
| 22 Feb 2021 | CNY | 38.3 | 38.3 | 36.15 | 36.5 | 36.5 | -0.07 (-0.19%) | 1,254,032 |
| 19 Feb 2021 | CNY | 37.5 | 37.5 | 36.11 | 36.57 | 36.57 | -0.05 (-0.14%) | 867,505 |
| 18 Feb 2021 | CNY | 34.2 | 36.98 | 34.18 | 36.62 | 36.62 | +1.61 (+4.60%) | 1,407,943 |
| 10 Feb 2021 | CNY | 35.2 | 38.28 | 34.9 | 35.01 | 35.01 | -0.09 (-0.26%) | 1,764,579 |
| 9 Feb 2021 | CNY | 35.31 | 35.78 | 34.71 | 35.1 | 35.1 | -0.69 (-1.93%) | 903,572 |
| 8 Feb 2021 | CNY | 36.27 | 36.27 | 34.18 | 35.79 | 35.79 | -0.13 (-0.36%) | 981,141 |
| 5 Feb 2021 | CNY | 35.33 | 36.37 | 35.16 | 35.92 | 35.92 | +0.78 (+2.22%) | 1,381,664 |
| 4 Feb 2021 | CNY | 37.15 | 37.15 | 34.69 | 35.14 | 35.14 | -2.01 (-5.41%) | 1,337,654 |
| 3 Feb 2021 | CNY | 38.5 | 38.66 | 36.39 | 37.15 | 37.15 | -1.51 (-3.91%) | 1,638,482 |
| 2 Feb 2021 | CNY | 37.89 | 39.4 | 37.6 | 38.66 | 38.66 | +0.77 (+2.03%) | 1,484,107 |
| 1 Feb 2021 | CNY | 37.6 | 38.34 | 36 | 37.89 | 37.89 | +0.04 (+0.11%) | 1,693,134 |
| 29 Jan 2021 | CNY | 37.09 | 38.38 | 36.71 | 37.85 | 37.85 | +0.01 (+0.03%) | 1,490,488 |
| 28 Jan 2021 | CNY | 37.03 | 38.78 | 36.06 | 37.84 | 37.84 | +0.15 (+0.40%) | 2,386,214 |
| 27 Jan 2021 | CNY | 38 | 38.8 | 36.8 | 37.69 | 37.69 | -0.81 (-2.10%) | 2,086,604 |
| 26 Jan 2021 | CNY | 38.78 | 39.98 | 36.9 | 38.5 | 38.5 | -0.5 (-1.28%) | 3,417,552 |
| 25 Jan 2021 | CNY | 36.63 | 39.1 | 35.95 | 39 | 39 | +2.69 (+7.41%) | 4,538,294 |
| 22 Jan 2021 | CNY | 34.96 | 37 | 34.46 | 36.31 | 36.31 | +1.31 (+3.74%) | 3,803,958 |
| 21 Jan 2021 | CNY | 34 | 35 | 33.5 | 35 | 35 | +0.67 (+1.95%) | 3,300,873 |
| 20 Jan 2021 | CNY | 35.02 | 35.02 | 33.66 | 34.33 | 34.33 | +0.34 (+1.00%) | 5,288,551 |
| 19 Jan 2021 | CNY | 31.62 | 33.99 | 31.6 | 33.99 | 33.99 | +3.09 (+10%) | 4,115,620 |
| 18 Jan 2021 | CNY | 30.59 | 31.34 | 30.42 | 30.9 | 30.9 | -0.05 (-0.16%) | 1,067,057 |
| 15 Jan 2021 | CNY | 29.98 | 31.8 | 29.88 | 30.95 | 30.95 | +0.96 (+3.20%) | 2,033,887 |
| 14 Jan 2021 | CNY | 30.41 | 30.46 | 29.6 | 29.99 | 29.99 | -0.93 (-3.01%) | 1,649,499 |
| 13 Jan 2021 | CNY | 28.57 | 31.49 | 27.88 | 30.92 | 30.92 | +2.29 (+8.00%) | 3,741,001 |
| 12 Jan 2021 | CNY | 28.93 | 29.2 | 28.6 | 28.63 | 28.63 | -0.39 (-1.34%) | 1,194,104 |
| 11 Jan 2021 | CNY | 29 | 29.46 | 28.46 | 29.02 | 29.02 | +0.2 (+0.69%) | 1,721,580 |
| 8 Jan 2021 | CNY | 29.33 | 29.62 | 28.61 | 28.82 | 28.82 | -0.75 (-2.54%) | 1,773,278 |
