| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2021 | CNY | 37.51 | 38.58 | 37.09 | 37.34 | 37.34 | -0.42 (-1.11%) | 932,891 |
| 25 Feb 2021 | CNY | 39.66 | 40.55 | 37.73 | 37.76 | 37.76 | -1.56 (-3.97%) | 1,400,547 |
| 24 Feb 2021 | CNY | 39.42 | 41.5 | 39.06 | 39.32 | 39.32 | -0.24 (-0.61%) | 1,284,001 |
| 23 Feb 2021 | CNY | 40.45 | 40.45 | 39 | 39.56 | 39.56 | -0.93 (-2.30%) | 833,830 |
| 22 Feb 2021 | CNY | 41.99 | 42.37 | 40.22 | 40.49 | 40.49 | -0.09 (-0.22%) | 1,218,857 |
| 19 Feb 2021 | CNY | 40.79 | 41.25 | 39.84 | 40.58 | 40.58 | -0.22 (-0.54%) | 802,570 |
| 18 Feb 2021 | CNY | 39.99 | 41.53 | 39.99 | 40.8 | 40.8 | +0.81 (+2.03%) | 1,434,127 |
| 10 Feb 2021 | CNY | 37.9 | 40.64 | 37.6 | 39.99 | 39.99 | +2.08 (+5.49%) | 1,545,834 |
| 9 Feb 2021 | CNY | 36.49 | 38.7 | 35.59 | 37.91 | 37.91 | +1.24 (+3.38%) | 1,390,398 |
| 8 Feb 2021 | CNY | 36.09 | 37.2 | 35.71 | 36.67 | 36.67 | +0.59 (+1.64%) | 722,810 |
| 5 Feb 2021 | CNY | 36.3 | 37.3 | 35.78 | 36.08 | 36.08 | -0.42 (-1.15%) | 823,073 |
| 4 Feb 2021 | CNY | 37.02 | 37.72 | 35.57 | 36.5 | 36.5 | -0.52 (-1.40%) | 1,186,981 |
| 3 Feb 2021 | CNY | 39.3 | 40.7 | 36.7 | 37.02 | 37.02 | -2.55 (-6.44%) | 1,559,082 |
| 2 Feb 2021 | CNY | 38.87 | 41.48 | 37.78 | 39.57 | 39.57 | +1.01 (+2.62%) | 1,462,200 |
| 1 Feb 2021 | CNY | 38.22 | 39.3 | 37.95 | 38.56 | 38.56 | -0.34 (-0.87%) | 884,819 |
| 29 Jan 2021 | CNY | 40 | 40 | 37.52 | 38.9 | 38.9 | -1.51 (-3.74%) | 2,192,939 |
| 28 Jan 2021 | CNY | 41.69 | 43.48 | 40.33 | 40.41 | 40.41 | -1.08 (-2.60%) | 1,333,166 |
| 27 Jan 2021 | CNY | 43.52 | 44.37 | 41.1 | 41.49 | 41.49 | -2.04 (-4.69%) | 1,747,147 |
| 26 Jan 2021 | CNY | 43.41 | 46.87 | 42.81 | 43.53 | 43.53 | -0.22 (-0.50%) | 2,110,484 |
| 25 Jan 2021 | CNY | 44.52 | 44.59 | 42.33 | 43.75 | 43.75 | -1.41 (-3.12%) | 1,794,088 |
| 22 Jan 2021 | CNY | 46.4 | 47.31 | 44.2 | 45.16 | 45.16 | -1.32 (-2.84%) | 1,960,130 |
| 21 Jan 2021 | CNY | 44 | 47.49 | 44 | 46.48 | 46.48 | +2.33 (+5.28%) | 2,498,566 |
| 20 Jan 2021 | CNY | 44.22 | 44.79 | 43.18 | 44.15 | 44.15 | -0.28 (-0.63%) | 1,324,159 |
| 19 Jan 2021 | CNY | 43.99 | 45.95 | 43.01 | 44.43 | 44.43 | +0.45 (+1.02%) | 2,012,267 |
| 18 Jan 2021 | CNY | 40.79 | 45.69 | 40.58 | 43.98 | 43.98 | +3.18 (+7.79%) | 2,843,228 |
| 15 Jan 2021 | CNY | 39.47 | 42 | 38.87 | 40.8 | 40.8 | +0.95 (+2.38%) | 1,931,634 |
| 14 Jan 2021 | CNY | 37.97 | 40.8 | 36.6 | 39.85 | 39.85 | +1.97 (+5.20%) | 2,683,059 |
| 13 Jan 2021 | CNY | 42.31 | 42.44 | 37.83 | 37.88 | 37.88 | -3.93 (-9.40%) | 3,163,780 |
| 12 Jan 2021 | CNY | 42.42 | 43.8 | 41.5 | 41.81 | 41.81 | -0.65 (-1.53%) | 1,772,975 |
| 11 Jan 2021 | CNY | 45.16 | 45.18 | 42 | 42.46 | 42.46 | -3.04 (-6.68%) | 2,767,671 |
