| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 44.87 | 45.47 | 43.86 | 44.74 | 44.74 | +0.19 (+0.43%) | 244,014 |
| 1 Mar 2021 | CNY | 44.95 | 45.49 | 44 | 44.55 | 44.55 | -0.02 (-0.04%) | 319,212 |
| 26 Feb 2021 | CNY | 42.95 | 44.59 | 42.95 | 44.57 | 44.57 | +0.1 (+0.22%) | 341,221 |
| 25 Feb 2021 | CNY | 45.73 | 45.73 | 44.1 | 44.47 | 44.47 | -1.23 (-2.69%) | 619,143 |
| 24 Feb 2021 | CNY | 44.4 | 47.2 | 44.4 | 45.7 | 45.7 | +2.11 (+4.84%) | 767,545 |
| 23 Feb 2021 | CNY | 43.83 | 44.47 | 42.8 | 43.59 | 43.59 | -0.25 (-0.57%) | 565,493 |
| 22 Feb 2021 | CNY | 43.2 | 44.77 | 43.04 | 43.84 | 43.84 | +1.03 (+2.41%) | 579,418 |
| 19 Feb 2021 | CNY | 41.1 | 43.47 | 40.4 | 42.81 | 42.81 | +1.72 (+4.19%) | 549,048 |
| 18 Feb 2021 | CNY | 40.88 | 41.78 | 40.62 | 41.09 | 41.09 | +0.76 (+1.88%) | 381,950 |
| 10 Feb 2021 | CNY | 39.49 | 40.66 | 39.03 | 40.33 | 40.33 | +1.16 (+2.96%) | 264,455 |
| 9 Feb 2021 | CNY | 39.3 | 39.92 | 38.68 | 39.17 | 39.17 | +0.13 (+0.33%) | 275,825 |
| 8 Feb 2021 | CNY | 39.38 | 39.77 | 38.68 | 39.04 | 39.04 | -0.34 (-0.86%) | 250,650 |
| 5 Feb 2021 | CNY | 39.39 | 40.88 | 38.5 | 39.38 | 39.38 | +0.03 (+0.08%) | 335,959 |
| 4 Feb 2021 | CNY | 40 | 40.48 | 37.98 | 39.35 | 39.35 | -0.65 (-1.63%) | 648,070 |
| 3 Feb 2021 | CNY | 41.02 | 41.05 | 40 | 40 | 40 | -1.1 (-2.68%) | 504,970 |
| 2 Feb 2021 | CNY | 41.26 | 41.72 | 41.01 | 41.1 | 41.1 | -0.43 (-1.04%) | 337,979 |
| 1 Feb 2021 | CNY | 41.4 | 41.97 | 41.14 | 41.53 | 41.53 | +0.14 (+0.34%) | 322,598 |
| 29 Jan 2021 | CNY | 41.66 | 42.21 | 40.82 | 41.39 | 41.39 | -0.2 (-0.48%) | 314,603 |
| 28 Jan 2021 | CNY | 41.89 | 43.24 | 41.51 | 41.59 | 41.59 | -0.4 (-0.95%) | 267,163 |
| 27 Jan 2021 | CNY | 42.01 | 42.89 | 41 | 41.99 | 41.99 | -0.29 (-0.69%) | 282,989 |
| 26 Jan 2021 | CNY | 42.65 | 43.3 | 42 | 42.28 | 42.28 | +0.48 (+1.15%) | 251,449 |
| 25 Jan 2021 | CNY | 43.39 | 43.39 | 41.76 | 41.8 | 41.8 | -1.7 (-3.91%) | 380,928 |
| 22 Jan 2021 | CNY | 45.73 | 45.73 | 43.13 | 43.5 | 43.5 | -1.61 (-3.57%) | 510,871 |
| 21 Jan 2021 | CNY | 45.23 | 45.48 | 44.65 | 45.11 | 45.11 | -0.34 (-0.75%) | 330,300 |
| 20 Jan 2021 | CNY | 45.55 | 46.62 | 44.51 | 45.45 | 45.45 | -0.18 (-0.39%) | 445,813 |
| 19 Jan 2021 | CNY | 43.35 | 46.5 | 43.13 | 45.63 | 45.63 | +2.28 (+5.26%) | 702,535 |
| 18 Jan 2021 | CNY | 42.83 | 44.41 | 42.83 | 43.35 | 43.35 | +0.33 (+0.77%) | 553,886 |
| 15 Jan 2021 | CNY | 42.6 | 43.94 | 42.58 | 43.02 | 43.02 | +0.13 (+0.30%) | 398,611 |
| 14 Jan 2021 | CNY | 40.05 | 44.35 | 40.05 | 42.89 | 42.89 | +0.87 (+2.07%) | 514,625 |
| 13 Jan 2021 | CNY | 43.74 | 44.47 | 42.01 | 42.02 | 42.02 | -2.09 (-4.74%) | 693,530 |
