| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 48.9 | 49.12 | 46.02 | 48.72 | 48.72 | -0.36 (-0.73%) | 630,453 |
| 2 Mar 2021 | CNY | 50.12 | 50.5 | 48.9 | 49.08 | 49.08 | -1.09 (-2.17%) | 175,733 |
| 1 Mar 2021 | CNY | 48.27 | 50.32 | 48.27 | 50.17 | 50.17 | +0.19 (+0.38%) | 245,787 |
| 26 Feb 2021 | CNY | 50.48 | 50.97 | 49.7 | 49.98 | 49.98 | -0.5 (-0.99%) | 203,190 |
| 25 Feb 2021 | CNY | 51.47 | 51.47 | 50.32 | 50.48 | 50.48 | -0.47 (-0.92%) | 192,509 |
| 24 Feb 2021 | CNY | 51 | 52.47 | 50.62 | 50.95 | 50.95 | -0.42 (-0.82%) | 209,116 |
| 23 Feb 2021 | CNY | 50.05 | 51.88 | 48.72 | 51.37 | 51.37 | +1.03 (+2.05%) | 446,726 |
| 22 Feb 2021 | CNY | 49.87 | 51.4 | 49.6 | 50.34 | 50.34 | +0.89 (+1.80%) | 279,626 |
| 19 Feb 2021 | CNY | 48.51 | 49.85 | 48.51 | 49.45 | 49.45 | +0.65 (+1.33%) | 147,912 |
| 18 Feb 2021 | CNY | 49.1 | 49.59 | 48.51 | 48.8 | 48.8 | +0.3 (+0.62%) | 250,241 |
| 10 Feb 2021 | CNY | 47.44 | 49.37 | 47.21 | 48.5 | 48.5 | +0.94 (+1.98%) | 151,249 |
| 9 Feb 2021 | CNY | 46.13 | 48 | 46.13 | 47.56 | 47.56 | +0.4 (+0.85%) | 178,605 |
| 8 Feb 2021 | CNY | 46.52 | 47.49 | 46 | 47.16 | 47.16 | -0.32 (-0.67%) | 135,914 |
| 5 Feb 2021 | CNY | 45.05 | 47.79 | 45.05 | 47.48 | 47.48 | +0.89 (+1.91%) | 197,337 |
| 4 Feb 2021 | CNY | 47.88 | 47.96 | 46.01 | 46.59 | 46.59 | -1.29 (-2.69%) | 233,715 |
| 3 Feb 2021 | CNY | 49 | 49.97 | 47.7 | 47.88 | 47.88 | -1.62 (-3.27%) | 281,451 |
| 2 Feb 2021 | CNY | 50.42 | 50.72 | 49.15 | 49.5 | 49.5 | -1.21 (-2.39%) | 147,716 |
| 1 Feb 2021 | CNY | 50.45 | 51.03 | 50.11 | 50.71 | 50.71 | -0.28 (-0.55%) | 146,275 |
| 29 Jan 2021 | CNY | 52.26 | 53.18 | 50.3 | 50.99 | 50.99 | -1.46 (-2.78%) | 292,282 |
| 28 Jan 2021 | CNY | 53.17 | 53.89 | 52 | 52.45 | 52.45 | -0.73 (-1.37%) | 209,591 |
| 27 Jan 2021 | CNY | 52.3 | 53.74 | 52.01 | 53.18 | 53.18 | +0.58 (+1.10%) | 250,928 |
| 26 Jan 2021 | CNY | 51.3 | 53.94 | 51.3 | 52.6 | 52.6 | +0.85 (+1.64%) | 434,612 |
| 25 Jan 2021 | CNY | 51.4 | 53 | 49.59 | 51.75 | 51.75 | +0.27 (+0.52%) | 384,228 |
| 22 Jan 2021 | CNY | 53.96 | 53.96 | 51.09 | 51.48 | 51.48 | -1.66 (-3.12%) | 294,512 |
| 21 Jan 2021 | CNY | 52.66 | 53.82 | 52.66 | 53.14 | 53.14 | +0.14 (+0.26%) | 353,777 |
| 20 Jan 2021 | CNY | 51.52 | 53.47 | 51.52 | 53 | 53 | +0.7 (+1.34%) | 453,605 |
| 19 Jan 2021 | CNY | 52.5 | 53.87 | 51.51 | 52.3 | 52.3 | +1.86 (+3.69%) | 551,664 |
| 18 Jan 2021 | CNY | 50.12 | 51.5 | 49.68 | 50.44 | 50.44 | +0.2 (+0.40%) | 292,741 |
| 15 Jan 2021 | CNY | 49.78 | 51.61 | 49.06 | 50.24 | 50.24 | +0.71 (+1.43%) | 548,833 |
| 14 Jan 2021 | CNY | 47.85 | 50.5 | 47.5 | 49.53 | 49.53 | +1.68 (+3.51%) | 467,376 |
