| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | CNY | 40.52 | 40.52 | 39.2 | 39.41 | 39.41 | -1.19 (-2.93%) | 772,708 |
| 17 Mar 2021 | CNY | 41.24 | 41.45 | 40.6 | 40.6 | 40.6 | -0.69 (-1.67%) | 330,946 |
| 16 Mar 2021 | CNY | 41.5 | 41.67 | 40.91 | 41.29 | 41.29 | -0.21 (-0.51%) | 347,108 |
| 15 Mar 2021 | CNY | 41.29 | 41.68 | 41.1 | 41.5 | 41.5 | +0.25 (+0.61%) | 329,217 |
| 12 Mar 2021 | CNY | 41.47 | 41.94 | 41.19 | 41.25 | 41.25 | -0.84 (-2.00%) | 384,966 |
| 11 Mar 2021 | CNY | 41.71 | 42.09 | 40.83 | 42.09 | 42.09 | +0.33 (+0.79%) | 706,560 |
| 10 Mar 2021 | CNY | 41.53 | 41.93 | 40.5 | 41.76 | 41.76 | +0.68 (+1.66%) | 631,966 |
| 9 Mar 2021 | CNY | 42.69 | 42.69 | 40.9 | 41.08 | 41.08 | -1.6 (-3.75%) | 1,124,926 |
| 8 Mar 2021 | CNY | 43.31 | 43.73 | 42.68 | 42.68 | 42.68 | -0.59 (-1.36%) | 604,070 |
| 5 Mar 2021 | CNY | 42.2 | 44.15 | 42.05 | 43.27 | 43.27 | +0.87 (+2.05%) | 1,157,752 |
| 4 Mar 2021 | CNY | 40.81 | 43.3 | 40.81 | 42.4 | 42.4 | +0.52 (+1.24%) | 1,113,353 |
| 3 Mar 2021 | CNY | 41.41 | 41.92 | 41.26 | 41.88 | 41.88 | +0.08 (+0.19%) | 632,159 |
| 2 Mar 2021 | CNY | 40.98 | 41.8 | 40.58 | 41.8 | 41.8 | +0.52 (+1.26%) | 938,379 |
| 1 Mar 2021 | CNY | 39.53 | 41.8 | 39.53 | 41.28 | 41.28 | +1.14 (+2.84%) | 689,823 |
| 26 Feb 2021 | CNY | 39.51 | 40.52 | 39.19 | 40.14 | 40.14 | +0.15 (+0.38%) | 512,260 |
| 25 Feb 2021 | CNY | 41 | 41 | 39.8 | 39.99 | 39.99 | -0.73 (-1.79%) | 611,753 |
| 24 Feb 2021 | CNY | 40.94 | 41.77 | 40.1 | 40.72 | 40.72 | -0.24 (-0.59%) | 760,273 |
| 23 Feb 2021 | CNY | 41.75 | 42.32 | 40.68 | 40.96 | 40.96 | -0.91 (-2.17%) | 677,261 |
| 22 Feb 2021 | CNY | 41.64 | 43.2 | 41.35 | 41.87 | 41.87 | +0.36 (+0.87%) | 1,102,846 |
| 19 Feb 2021 | CNY | 39.9 | 41.9 | 39.28 | 41.51 | 41.51 | +1.86 (+4.69%) | 652,477 |
| 18 Feb 2021 | CNY | 38.68 | 40.15 | 38.68 | 39.65 | 39.65 | +1.07 (+2.77%) | 538,342 |
| 10 Feb 2021 | CNY | 39.11 | 39.11 | 38.39 | 38.58 | 38.58 | -0.25 (-0.64%) | 355,241 |
| 9 Feb 2021 | CNY | 38.68 | 38.96 | 38.04 | 38.83 | 38.83 | +0.58 (+1.52%) | 523,625 |
| 8 Feb 2021 | CNY | 39.39 | 40.2 | 38.07 | 38.25 | 38.25 | -1.12 (-2.84%) | 775,045 |
| 5 Feb 2021 | CNY | 39.99 | 40.87 | 39.24 | 39.37 | 39.37 | -0.42 (-1.06%) | 539,659 |
| 4 Feb 2021 | CNY | 41.13 | 41.53 | 39.11 | 39.79 | 39.79 | -1.36 (-3.30%) | 822,587 |
| 3 Feb 2021 | CNY | 42.44 | 42.96 | 41.1 | 41.15 | 41.15 | -1.04 (-2.47%) | 798,485 |
| 2 Feb 2021 | CNY | 42.06 | 43.5 | 41.58 | 42.19 | 42.19 | +0.16 (+0.38%) | 948,900 |
| 1 Feb 2021 | CNY | 42.9 | 43.47 | 41.5 | 42.03 | 42.03 | -0.82 (-1.91%) | 946,258 |
| 29 Jan 2021 | CNY | 41 | 43.56 | 40.82 | 42.85 | 42.85 | +2.64 (+6.57%) | 1,813,169 |
