| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 42.69 | 43.73 | 42.52 | 42.71 | 42.71 | +0.05 (+0.12%) | 142,065 |
| 23 Feb 2021 | CNY | 42.46 | 42.88 | 41.59 | 42.66 | 42.66 | +0.2 (+0.47%) | 99,966 |
| 22 Feb 2021 | CNY | 42.21 | 43.5 | 42.2 | 42.46 | 42.46 | -0.1 (-0.23%) | 120,324 |
| 19 Feb 2021 | CNY | 42.2 | 42.94 | 42 | 42.56 | 42.56 | -0.04 (-0.09%) | 147,273 |
| 18 Feb 2021 | CNY | 41.18 | 42.84 | 40.9 | 42.6 | 42.6 | +1.66 (+4.05%) | 222,243 |
| 10 Feb 2021 | CNY | 39.12 | 41.27 | 39.12 | 40.94 | 40.94 | +1.64 (+4.17%) | 167,242 |
| 9 Feb 2021 | CNY | 39.3 | 40 | 38.6 | 39.3 | 39.3 | +0.58 (+1.50%) | 148,537 |
| 8 Feb 2021 | CNY | 40.17 | 40.87 | 38.21 | 38.72 | 38.72 | -1.71 (-4.23%) | 168,279 |
| 5 Feb 2021 | CNY | 40.3 | 42 | 40.04 | 40.43 | 40.43 | +0.33 (+0.82%) | 131,905 |
| 4 Feb 2021 | CNY | 39.66 | 40.59 | 39.43 | 40.1 | 40.1 | -0.36 (-0.89%) | 109,367 |
| 3 Feb 2021 | CNY | 40.07 | 40.65 | 39.42 | 40.46 | 40.46 | -0.14 (-0.34%) | 132,194 |
| 2 Feb 2021 | CNY | 41.33 | 41.33 | 40.15 | 40.6 | 40.6 | +0.18 (+0.45%) | 83,886 |
| 1 Feb 2021 | CNY | 39.34 | 40.8 | 39.3 | 40.42 | 40.42 | +0.92 (+2.33%) | 110,690 |
| 29 Jan 2021 | CNY | 40.38 | 41 | 39 | 39.5 | 39.5 | -0.87 (-2.16%) | 112,061 |
| 28 Jan 2021 | CNY | 40.2 | 41.41 | 40.2 | 40.37 | 40.37 | +0.01 (+0.02%) | 119,933 |
| 27 Jan 2021 | CNY | 41.85 | 42.28 | 40.32 | 40.36 | 40.36 | -1.43 (-3.42%) | 126,622 |
| 26 Jan 2021 | CNY | 41.9 | 42.69 | 41.51 | 41.79 | 41.79 | -0.42 (-1.00%) | 101,263 |
| 25 Jan 2021 | CNY | 42.6 | 42.9 | 41.7 | 42.21 | 42.21 | -0.79 (-1.84%) | 145,439 |
| 22 Jan 2021 | CNY | 43.33 | 44.2 | 42.43 | 43 | 43 | -0.79 (-1.80%) | 145,123 |
| 21 Jan 2021 | CNY | 43.06 | 43.99 | 43.05 | 43.79 | 43.79 | +0.59 (+1.37%) | 145,275 |
| 20 Jan 2021 | CNY | 42.81 | 43.6 | 42.5 | 43.2 | 43.2 | +0.2 (+0.47%) | 163,884 |
| 19 Jan 2021 | CNY | 42.2 | 44.23 | 42.2 | 43 | 43 | +0.2 (+0.47%) | 244,293 |
| 18 Jan 2021 | CNY | 43.44 | 43.44 | 42.18 | 42.8 | 42.8 | -0.05 (-0.12%) | 241,984 |
| 15 Jan 2021 | CNY | 41.8 | 43.08 | 41.8 | 42.85 | 42.85 | +0.35 (+0.82%) | 322,743 |
| 14 Jan 2021 | CNY | 39.63 | 43.5 | 39.2 | 42.5 | 42.5 | +3 (+7.59%) | 490,048 |
| 13 Jan 2021 | CNY | 38.44 | 39.77 | 37.91 | 39.5 | 39.5 | +0.55 (+1.41%) | 288,486 |
| 12 Jan 2021 | CNY | 38.73 | 39.62 | 38.4 | 38.95 | 38.95 | +0.17 (+0.44%) | 166,850 |
| 11 Jan 2021 | CNY | 39.8 | 40.36 | 38.38 | 38.78 | 38.78 | -1.37 (-3.41%) | 290,601 |
| 8 Jan 2021 | CNY | 40.21 | 41.18 | 39.64 | 40.15 | 40.15 | -0.3 (-0.74%) | 224,067 |
| 7 Jan 2021 | CNY | 43.49 | 43.49 | 40.19 | 40.45 | 40.45 | -2.99 (-6.88%) | 443,484 |
