| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 35.1 | 35.2 | 34 | 34.35 | 34.35 | -0.89 (-2.53%) | 1,044,087 |
| 1 Mar 2021 | CNY | 35.33 | 36.46 | 34.6 | 35.24 | 35.24 | -0.09 (-0.25%) | 1,431,917 |
| 26 Feb 2021 | CNY | 33.5 | 36.3 | 33.21 | 35.33 | 35.33 | +1.2 (+3.52%) | 1,708,729 |
| 25 Feb 2021 | CNY | 35.57 | 35.65 | 33.5 | 34.13 | 34.13 | -1.17 (-3.31%) | 1,356,604 |
| 24 Feb 2021 | CNY | 35.8 | 36.88 | 34.5 | 35.3 | 35.3 | -0.05 (-0.14%) | 1,312,830 |
| 23 Feb 2021 | CNY | 34.62 | 36.88 | 34.3 | 35.35 | 35.35 | +1.08 (+3.15%) | 2,173,617 |
| 22 Feb 2021 | CNY | 38.94 | 39.83 | 34.01 | 34.27 | 34.27 | -4.95 (-12.62%) | 3,191,670 |
| 19 Feb 2021 | CNY | 39.4 | 40.77 | 38.21 | 39.22 | 39.22 | +0.38 (+0.98%) | 1,868,769 |
| 18 Feb 2021 | CNY | 40.61 | 41.86 | 38.16 | 38.84 | 38.84 | -1.29 (-3.21%) | 2,651,877 |
| 10 Feb 2021 | CNY | 36.87 | 41 | 35.83 | 40.13 | 40.13 | +3.86 (+10.64%) | 3,315,822 |
| 9 Feb 2021 | CNY | 34.48 | 37.55 | 34.02 | 36.27 | 36.27 | +2.26 (+6.65%) | 2,129,577 |
| 8 Feb 2021 | CNY | 35 | 36.38 | 33.5 | 34.01 | 34.01 | -1.42 (-4.01%) | 1,968,996 |
| 5 Feb 2021 | CNY | 33.48 | 37.6 | 32.48 | 35.43 | 35.43 | +2.1 (+6.30%) | 3,214,190 |
| 4 Feb 2021 | CNY | 34.18 | 34.68 | 32.18 | 33.33 | 33.33 | -0.92 (-2.69%) | 1,963,978 |
| 3 Feb 2021 | CNY | 34.47 | 35.28 | 33.17 | 34.25 | 34.25 | -1.05 (-2.97%) | 2,736,092 |
| 2 Feb 2021 | CNY | 29.48 | 35.3 | 29.48 | 35.3 | 35.3 | +5.88 (+19.99%) | 4,132,697 |
| 1 Feb 2021 | CNY | 26.94 | 29.91 | 26.63 | 29.42 | 29.42 | +2.73 (+10.23%) | 1,503,429 |
| 29 Jan 2021 | CNY | 27.43 | 27.87 | 26.33 | 26.69 | 26.69 | -0.47 (-1.73%) | 589,705 |
| 28 Jan 2021 | CNY | 27.79 | 28.27 | 27.08 | 27.16 | 27.16 | -1.02 (-3.62%) | 818,526 |
| 27 Jan 2021 | CNY | 29.97 | 30.29 | 28 | 28.18 | 28.18 | -1.23 (-4.18%) | 981,920 |
| 26 Jan 2021 | CNY | 29.17 | 30.38 | 28.61 | 29.41 | 29.41 | +0.01 (+0.03%) | 1,145,663 |
| 25 Jan 2021 | CNY | 30.52 | 31.1 | 28.06 | 29.4 | 29.4 | -1.44 (-4.67%) | 2,015,624 |
| 22 Jan 2021 | CNY | 29.61 | 31.17 | 29.47 | 30.84 | 30.84 | +1.09 (+3.66%) | 1,560,915 |
| 21 Jan 2021 | CNY | 28.96 | 30.85 | 28.96 | 29.75 | 29.75 | +0.56 (+1.92%) | 1,768,490 |
| 20 Jan 2021 | CNY | 28.91 | 29.88 | 28.33 | 29.19 | 29.19 | +0.3 (+1.04%) | 1,232,783 |
| 19 Jan 2021 | CNY | 27.46 | 29.88 | 27.46 | 28.89 | 28.89 | +1.97 (+7.32%) | 2,193,311 |
| 18 Jan 2021 | CNY | 26.15 | 27.7 | 26.15 | 26.92 | 26.92 | +0.68 (+2.59%) | 881,958 |
| 15 Jan 2021 | CNY | 25.15 | 26.49 | 25.15 | 26.24 | 26.24 | +0.69 (+2.70%) | 1,076,916 |
| 14 Jan 2021 | CNY | 24.77 | 26.39 | 24.03 | 25.55 | 25.55 | +1.15 (+4.71%) | 1,676,730 |
| 13 Jan 2021 | CNY | 25.79 | 25.79 | 23.92 | 24.4 | 24.4 | -0.97 (-3.82%) | 1,412,511 |
