| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2021 | CNY | 28.87 | 29.16 | 28.44 | 28.72 | 28.72 | +0.36 (+1.27%) | 509,253 |
| 9 Feb 2021 | CNY | 28.25 | 28.74 | 27.79 | 28.36 | 28.36 | +0.63 (+2.27%) | 435,519 |
| 8 Feb 2021 | CNY | 28.01 | 28.46 | 27.52 | 27.73 | 27.73 | -0.32 (-1.14%) | 460,050 |
| 5 Feb 2021 | CNY | 28.64 | 29.46 | 28.01 | 28.05 | 28.05 | -0.5 (-1.75%) | 590,862 |
| 4 Feb 2021 | CNY | 28.58 | 29.37 | 28.12 | 28.55 | 28.55 | -0.67 (-2.29%) | 590,809 |
| 3 Feb 2021 | CNY | 30.1 | 30.5 | 29.06 | 29.22 | 29.22 | -1.28 (-4.20%) | 771,356 |
| 2 Feb 2021 | CNY | 30.21 | 31.19 | 29.72 | 30.5 | 30.5 | +0.28 (+0.93%) | 696,429 |
| 1 Feb 2021 | CNY | 30.55 | 30.99 | 30 | 30.22 | 30.22 | -0.33 (-1.08%) | 508,509 |
| 29 Jan 2021 | CNY | 31.92 | 31.95 | 30.21 | 30.55 | 30.55 | -1.19 (-3.75%) | 639,553 |
| 28 Jan 2021 | CNY | 31.68 | 32.49 | 31.62 | 31.74 | 31.74 | -0.17 (-0.53%) | 483,259 |
| 27 Jan 2021 | CNY | 32.6 | 32.6 | 31.63 | 31.91 | 31.91 | -0.45 (-1.39%) | 417,929 |
| 26 Jan 2021 | CNY | 32.22 | 33.27 | 31.81 | 32.36 | 32.36 | +0.16 (+0.50%) | 468,827 |
| 25 Jan 2021 | CNY | 32.8 | 33.3 | 31.86 | 32.2 | 32.2 | -0.77 (-2.34%) | 538,283 |
| 22 Jan 2021 | CNY | 34.14 | 34.3 | 32.69 | 32.97 | 32.97 | -1.17 (-3.43%) | 595,234 |
| 21 Jan 2021 | CNY | 33.99 | 34.45 | 33.35 | 34.14 | 34.14 | +0.26 (+0.77%) | 493,523 |
| 20 Jan 2021 | CNY | 34.11 | 34.4 | 33.33 | 33.88 | 33.88 | -0.15 (-0.44%) | 466,731 |
| 19 Jan 2021 | CNY | 33.32 | 34.68 | 33.31 | 34.03 | 34.03 | +0.37 (+1.10%) | 662,546 |
| 18 Jan 2021 | CNY | 34.07 | 34.63 | 33.35 | 33.66 | 33.66 | -0.39 (-1.15%) | 714,354 |
| 15 Jan 2021 | CNY | 33.7 | 34.84 | 33.5 | 34.05 | 34.05 | +0.19 (+0.56%) | 903,680 |
| 14 Jan 2021 | CNY | 31.6 | 34.39 | 31.38 | 33.86 | 33.86 | +2.36 (+7.49%) | 1,349,913 |
| 13 Jan 2021 | CNY | 33.12 | 33.12 | 31.45 | 31.5 | 31.5 | -1.61 (-4.86%) | 865,394 |
| 12 Jan 2021 | CNY | 33.6 | 34.19 | 32.9 | 33.11 | 33.11 | -0.52 (-1.55%) | 850,349 |
| 11 Jan 2021 | CNY | 34.7 | 35.05 | 33.38 | 33.63 | 33.63 | -1.4 (-4.00%) | 803,488 |
| 8 Jan 2021 | CNY | 35.58 | 35.68 | 34.21 | 35.03 | 35.03 | -0.54 (-1.52%) | 606,599 |
| 7 Jan 2021 | CNY | 37.36 | 37.36 | 35.42 | 35.57 | 35.57 | -2.03 (-5.40%) | 807,229 |
| 6 Jan 2021 | CNY | 38.22 | 38.38 | 37.23 | 37.6 | 37.6 | -0.54 (-1.42%) | 566,250 |
| 5 Jan 2021 | CNY | 38.08 | 38.5 | 37.9 | 38.14 | 38.14 | +0.06 (+0.16%) | 570,024 |
| 4 Jan 2021 | CNY | 36.8 | 38.74 | 36.8 | 38.08 | 38.08 | +0.88 (+2.37%) | 747,713 |
| 31 Dec 2020 | CNY | 36.2 | 37.38 | 36.12 | 37.2 | 37.2 | +0.85 (+2.34%) | 486,439 |
| 30 Dec 2020 | CNY | 36.57 | 36.58 | 35.92 | 36.35 | 36.35 | +0.01 (+0.03%) | 348,991 |
