| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | CNY | 40.76 | 40.76 | 38.98 | 39.26 | 39.26 | -1.16 (-2.87%) | 307,954 |
| 8 Mar 2021 | CNY | 41.28 | 41.89 | 40.36 | 40.42 | 40.42 | -0.54 (-1.32%) | 338,075 |
| 5 Mar 2021 | CNY | 40.78 | 40.98 | 40.53 | 40.96 | 40.96 | +0.31 (+0.76%) | 249,995 |
| 4 Mar 2021 | CNY | 40.6 | 40.95 | 40.39 | 40.65 | 40.65 | -0.05 (-0.12%) | 227,337 |
| 3 Mar 2021 | CNY | 40.81 | 40.81 | 40 | 40.7 | 40.7 | -0.04 (-0.10%) | 221,202 |
| 2 Mar 2021 | CNY | 41.62 | 41.64 | 40.36 | 40.74 | 40.74 | -0.6 (-1.45%) | 196,748 |
| 1 Mar 2021 | CNY | 40.53 | 41.36 | 39.52 | 41.34 | 41.34 | +0.81 (+2.00%) | 397,307 |
| 26 Feb 2021 | CNY | 40.7 | 40.95 | 40.06 | 40.53 | 40.53 | +0.03 (+0.07%) | 177,092 |
| 25 Feb 2021 | CNY | 41.18 | 41.18 | 40.27 | 40.5 | 40.5 | -0.3 (-0.74%) | 170,517 |
| 24 Feb 2021 | CNY | 40.7 | 41.69 | 40.41 | 40.8 | 40.8 | -0.2 (-0.49%) | 242,142 |
| 23 Feb 2021 | CNY | 41.38 | 41.38 | 40.51 | 41 | 41 | -0.37 (-0.89%) | 191,149 |
| 22 Feb 2021 | CNY | 41.19 | 42.37 | 40.93 | 41.37 | 41.37 | +0.42 (+1.03%) | 342,553 |
| 19 Feb 2021 | CNY | 40.37 | 40.96 | 39.97 | 40.95 | 40.95 | +0.88 (+2.20%) | 284,294 |
| 18 Feb 2021 | CNY | 39.31 | 40.19 | 38.82 | 40.07 | 40.07 | +1.52 (+3.94%) | 261,626 |
| 10 Feb 2021 | CNY | 38.32 | 38.7 | 38.11 | 38.55 | 38.55 | +0.26 (+0.68%) | 154,279 |
| 9 Feb 2021 | CNY | 38.8 | 38.8 | 37.83 | 38.29 | 38.29 | +0.29 (+0.76%) | 151,559 |
| 8 Feb 2021 | CNY | 38.03 | 38.62 | 37.86 | 38 | 38 | -0.4 (-1.04%) | 164,136 |
| 5 Feb 2021 | CNY | 39.24 | 39.46 | 38.03 | 38.4 | 38.4 | -0.47 (-1.21%) | 185,190 |
| 4 Feb 2021 | CNY | 40.06 | 40.06 | 38.19 | 38.87 | 38.87 | -1.19 (-2.97%) | 248,351 |
| 3 Feb 2021 | CNY | 41.47 | 41.47 | 39.83 | 40.06 | 40.06 | -1.13 (-2.74%) | 267,985 |
| 2 Feb 2021 | CNY | 41.62 | 41.85 | 40.7 | 41.19 | 41.19 | -0.43 (-1.03%) | 171,845 |
| 1 Feb 2021 | CNY | 41.21 | 41.7 | 40.5 | 41.62 | 41.62 | +0.54 (+1.31%) | 151,155 |
| 29 Jan 2021 | CNY | 42.95 | 42.95 | 40.61 | 41.08 | 41.08 | -1.27 (-3.00%) | 260,495 |
| 28 Jan 2021 | CNY | 42 | 43.15 | 41.62 | 42.35 | 42.35 | +0.54 (+1.29%) | 245,073 |
| 27 Jan 2021 | CNY | 42.05 | 42.05 | 41.1 | 41.81 | 41.81 | -0.05 (-0.12%) | 176,793 |
| 26 Jan 2021 | CNY | 41.79 | 42.6 | 41.64 | 41.86 | 41.86 | +0.15 (+0.36%) | 174,739 |
| 25 Jan 2021 | CNY | 42.53 | 42.53 | 41.54 | 41.71 | 41.71 | -0.83 (-1.95%) | 196,931 |
| 22 Jan 2021 | CNY | 43.72 | 43.83 | 42.27 | 42.54 | 42.54 | -1.17 (-2.68%) | 232,164 |
| 21 Jan 2021 | CNY | 43.77 | 44.31 | 43.31 | 43.71 | 43.71 | -0.26 (-0.59%) | 171,498 |
| 20 Jan 2021 | CNY | 44.62 | 44.65 | 43.38 | 43.97 | 43.97 | -0.62 (-1.39%) | 166,882 |
