| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2021 | CNY | 50.67 | 51 | 48.38 | 50.21 | 50.21 | +0.27 (+0.54%) | 4,147,682 |
| 11 Mar 2021 | CNY | 48.9 | 50.33 | 47.08 | 49.94 | 49.94 | +0.67 (+1.36%) | 5,033,162 |
| 10 Mar 2021 | CNY | 49.6 | 51.5 | 48.68 | 49.27 | 49.27 | +0.47 (+0.96%) | 5,002,496 |
| 9 Mar 2021 | CNY | 53.01 | 53.64 | 47.83 | 48.8 | 48.8 | -4.34 (-8.17%) | 7,030,251 |
| 8 Mar 2021 | CNY | 57.3 | 57.5 | 51.7 | 53.14 | 53.14 | -3.53 (-6.23%) | 8,707,401 |
| 5 Mar 2021 | CNY | 51.75 | 56.67 | 49 | 56.67 | 56.67 | +5.15 (+10.00%) | 10,260,942 |
| 4 Mar 2021 | CNY | 51 | 54.5 | 51 | 51.52 | 51.52 | +1.73 (+3.47%) | 8,691,927 |
| 3 Mar 2021 | CNY | 48.99 | 50.36 | 48.68 | 49.79 | 49.79 | +0.11 (+0.22%) | 4,724,005 |
| 2 Mar 2021 | CNY | 47.8 | 49.94 | 47.16 | 49.68 | 49.68 | +1.28 (+2.64%) | 7,049,214 |
| 1 Mar 2021 | CNY | 47.5 | 48.4 | 46.06 | 48.4 | 48.4 | +0.61 (+1.28%) | 6,328,823 |
| 26 Feb 2021 | CNY | 46.89 | 49.79 | 46.29 | 47.79 | 47.79 | -1.17 (-2.39%) | 6,557,677 |
| 25 Feb 2021 | CNY | 48.2 | 49.17 | 44 | 48.96 | 48.96 | +0.54 (+1.12%) | 12,391,612 |
| 24 Feb 2021 | CNY | 53.98 | 53.98 | 48.42 | 48.42 | 48.42 | -5.38 (-10%) | 11,941,342 |
| 23 Feb 2021 | CNY | 54 | 55.5 | 51.13 | 53.8 | 53.8 | -1.51 (-2.73%) | 9,618,531 |
| 22 Feb 2021 | CNY | 55.28 | 58 | 53.5 | 55.31 | 55.31 | +1.94 (+3.64%) | 12,844,196 |
| 19 Feb 2021 | CNY | 59.26 | 59.26 | 53.37 | 53.37 | 53.37 | -5.93 (-10%) | 13,399,418 |
| 18 Feb 2021 | CNY | 58.78 | 61 | 57.15 | 59.3 | 59.3 | +0.88 (+1.51%) | 11,730,523 |
| 10 Feb 2021 | CNY | 53.01 | 58.42 | 53.01 | 58.42 | 58.42 | +5.31 (+10.00%) | 15,510,036 |
| 9 Feb 2021 | CNY | 54.66 | 55.4 | 52.12 | 53.11 | 53.11 | -0.78 (-1.45%) | 9,040,474 |
| 8 Feb 2021 | CNY | 53.35 | 54.5 | 50.08 | 53.89 | 53.89 | +0.63 (+1.18%) | 9,105,373 |
| 5 Feb 2021 | CNY | 53.06 | 53.97 | 51.18 | 53.26 | 53.26 | -0.56 (-1.04%) | 11,684,090 |
| 4 Feb 2021 | CNY | 53.19 | 54.63 | 51.5 | 53.82 | 53.82 | +1.32 (+2.51%) | 13,948,088 |
| 3 Feb 2021 | CNY | 54.6 | 56.78 | 50.8 | 52.5 | 52.5 | +0.48 (+0.92%) | 19,220,617 |
| 2 Feb 2021 | CNY | 46.94 | 52.02 | 46 | 52.02 | 52.02 | +4.73 (+10.00%) | 17,228,558 |
| 1 Feb 2021 | CNY | 45.8 | 47.29 | 44.95 | 47.29 | 47.29 | +4.3 (+10.00%) | 21,683,972 |
| 29 Jan 2021 | CNY | 46.9 | 47.36 | 40.59 | 42.99 | 42.99 | -2.11 (-4.68%) | 22,138,479 |
| 28 Jan 2021 | CNY | 40.68 | 45.1 | 40.68 | 45.1 | 45.1 | +4.1 (+10.00%) | 17,148,719 |
| 27 Jan 2021 | CNY | 43 | 43 | 40 | 41 | 41 | -2.3 (-5.31%) | 8,043,602 |
| 26 Jan 2021 | CNY | 44 | 45.2 | 41.82 | 43.3 | 43.3 | +0.04 (+0.09%) | 7,356,823 |
| 25 Jan 2021 | CNY | 43.5 | 44 | 40.8 | 43.26 | 43.26 | -0.3 (-0.69%) | 7,897,074 |
