| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 43.85 | 44.8 | 43.49 | 44.7 | 44.7 | +0.65 (+1.48%) | 701,347 |
| 2 Mar 2021 | CNY | 45.95 | 45.95 | 43.23 | 44.05 | 44.05 | -0.9 (-2.00%) | 819,618 |
| 1 Mar 2021 | CNY | 44.53 | 45.8 | 43.7 | 44.95 | 44.95 | +0.66 (+1.49%) | 931,147 |
| 26 Feb 2021 | CNY | 46.36 | 47.3 | 44.27 | 44.29 | 44.29 | -2.71 (-5.77%) | 1,397,301 |
| 25 Feb 2021 | CNY | 47 | 48.39 | 46.71 | 47 | 47 | +0.5 (+1.08%) | 1,970,437 |
| 24 Feb 2021 | CNY | 46 | 47.77 | 45.72 | 46.5 | 46.5 | +0.56 (+1.22%) | 1,404,504 |
| 23 Feb 2021 | CNY | 44.57 | 46.79 | 44.28 | 45.94 | 45.94 | +1.14 (+2.54%) | 1,844,010 |
| 22 Feb 2021 | CNY | 45.7 | 46.58 | 44.25 | 44.8 | 44.8 | -0.94 (-2.06%) | 3,158,982 |
| 19 Feb 2021 | CNY | 42.81 | 45.89 | 42.8 | 45.74 | 45.74 | +2.74 (+6.37%) | 2,615,378 |
| 18 Feb 2021 | CNY | 42.3 | 43.85 | 42.2 | 43 | 43 | +1.17 (+2.80%) | 1,225,343 |
| 10 Feb 2021 | CNY | 41.81 | 42.29 | 41.13 | 41.83 | 41.83 | +0.5 (+1.21%) | 762,012 |
| 9 Feb 2021 | CNY | 38.87 | 42.5 | 38.6 | 41.33 | 41.33 | +2.53 (+6.52%) | 1,233,045 |
| 8 Feb 2021 | CNY | 38.82 | 39.84 | 38.57 | 38.8 | 38.8 | -0.2 (-0.51%) | 998,824 |
| 5 Feb 2021 | CNY | 39.02 | 40.4 | 38.49 | 39 | 39 | -1.15 (-2.86%) | 1,469,508 |
| 4 Feb 2021 | CNY | 40.89 | 41.3 | 39.39 | 40.15 | 40.15 | -0.97 (-2.36%) | 1,274,520 |
| 3 Feb 2021 | CNY | 41.49 | 41.96 | 40.75 | 41.12 | 41.12 | +0.05 (+0.12%) | 1,202,583 |
| 2 Feb 2021 | CNY | 40.94 | 41.72 | 39.86 | 41.07 | 41.07 | +0.43 (+1.06%) | 1,178,868 |
| 1 Feb 2021 | CNY | 39.78 | 40.78 | 39 | 40.64 | 40.64 | +0.86 (+2.16%) | 1,221,678 |
| 29 Jan 2021 | CNY | 39.76 | 40.63 | 39.51 | 39.78 | 39.78 | +0.09 (+0.23%) | 1,113,660 |
| 28 Jan 2021 | CNY | 38.64 | 40.8 | 38.05 | 39.69 | 39.69 | +1.03 (+2.66%) | 1,653,480 |
| 27 Jan 2021 | CNY | 38.01 | 38.68 | 37.37 | 38.66 | 38.66 | +0.75 (+1.98%) | 1,795,072 |
| 26 Jan 2021 | CNY | 39.71 | 39.82 | 37.66 | 37.91 | 37.91 | -1.44 (-3.66%) | 2,187,224 |
| 25 Jan 2021 | CNY | 40.5 | 40.9 | 39.1 | 39.35 | 39.35 | -1.15 (-2.84%) | 3,151,379 |
| 22 Jan 2021 | CNY | 42.27 | 42.27 | 40 | 40.5 | 40.5 | -1.8 (-4.26%) | 3,767,247 |
| 21 Jan 2021 | CNY | 44 | 44.7 | 42.01 | 42.3 | 42.3 | -1.48 (-3.38%) | 3,102,284 |
| 20 Jan 2021 | CNY | 43 | 45 | 42.18 | 43.78 | 43.78 | +1.28 (+3.01%) | 2,853,242 |
| 19 Jan 2021 | CNY | 42.48 | 43.3 | 42.02 | 42.5 | 42.5 | +0.57 (+1.36%) | 1,103,979 |
| 18 Jan 2021 | CNY | 42.18 | 42.77 | 41.32 | 41.93 | 41.93 | -0.57 (-1.34%) | 816,466 |
| 15 Jan 2021 | CNY | 41.51 | 42.78 | 41.51 | 42.5 | 42.5 | +1 (+2.41%) | 977,269 |
| 14 Jan 2021 | CNY | 39 | 43.87 | 39 | 41.5 | 41.5 | +1.12 (+2.77%) | 1,802,375 |
