| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 19.52 | 19.8 | 19.05 | 19.78 | 19.78 | -0.06 (-0.30%) | 39,326,415 |
| 2 Mar 2021 | CNY | 20.3 | 20.36 | 19.5 | 19.84 | 19.84 | -0.45 (-2.22%) | 39,316,185 |
| 1 Mar 2021 | CNY | 20.03 | 20.31 | 19.8 | 20.29 | 20.29 | +0.3 (+1.50%) | 28,628,395 |
| 26 Feb 2021 | CNY | 20.07 | 20.47 | 19.88 | 19.99 | 19.99 | -0.7 (-3.38%) | 35,317,256 |
| 25 Feb 2021 | CNY | 20.87 | 21.3 | 20.04 | 20.69 | 20.69 | -0.18 (-0.86%) | 50,111,034 |
| 24 Feb 2021 | CNY | 21.41 | 21.8 | 20.67 | 20.87 | 20.87 | -0.54 (-2.52%) | 63,650,343 |
| 23 Feb 2021 | CNY | 20.12 | 21.58 | 19.71 | 21.41 | 21.41 | +1.1 (+5.42%) | 80,610,363 |
| 22 Feb 2021 | CNY | 20.6 | 21.67 | 20.18 | 20.31 | 20.31 | -0.03 (-0.15%) | 74,888,672 |
| 19 Feb 2021 | CNY | 20.01 | 20.48 | 19.61 | 20.34 | 20.34 | +0.43 (+2.16%) | 43,405,022 |
| 18 Feb 2021 | CNY | 20.23 | 20.7 | 19.79 | 19.91 | 19.91 | -0.19 (-0.95%) | 48,859,661 |
| 10 Feb 2021 | CNY | 20.64 | 20.65 | 18.9 | 20.1 | 20.1 | -0.7 (-3.37%) | 89,857,269 |
| 9 Feb 2021 | CNY | 20.5 | 21.36 | 20.11 | 20.8 | 20.8 | +0.52 (+2.56%) | 60,416,626 |
| 8 Feb 2021 | CNY | 20.22 | 20.83 | 19.99 | 20.28 | 20.28 | +0.07 (+0.35%) | 32,681,788 |
| 5 Feb 2021 | CNY | 20.71 | 20.81 | 20.03 | 20.21 | 20.21 | -0.28 (-1.37%) | 32,384,089 |
| 4 Feb 2021 | CNY | 21.01 | 21.32 | 20.1 | 20.49 | 20.49 | -0.31 (-1.49%) | 41,029,443 |
| 3 Feb 2021 | CNY | 22.11 | 22.57 | 20.6 | 20.8 | 20.8 | -1.28 (-5.80%) | 63,825,643 |
| 2 Feb 2021 | CNY | 22 | 22.37 | 21.11 | 22.08 | 22.08 | -0.28 (-1.25%) | 60,627,449 |
| 1 Feb 2021 | CNY | 24.76 | 24.9 | 22.36 | 22.36 | 22.36 | -2.48 (-9.98%) | 69,778,050 |
| 29 Jan 2021 | CNY | 25.33 | 25.81 | 24.09 | 24.84 | 24.84 | -0.67 (-2.63%) | 41,066,707 |
| 28 Jan 2021 | CNY | 25.38 | 26.22 | 25.19 | 25.51 | 25.51 | -0.34 (-1.32%) | 25,939,197 |
| 27 Jan 2021 | CNY | 24.81 | 26.39 | 24.81 | 25.85 | 25.85 | +0.96 (+3.86%) | 43,594,485 |
| 26 Jan 2021 | CNY | 25.45 | 25.45 | 24 | 24.89 | 24.89 | -1.01 (-3.90%) | 53,995,585 |
| 25 Jan 2021 | CNY | 26 | 27.28 | 25.72 | 25.9 | 25.9 | +0.1 (+0.39%) | 53,960,639 |
| 22 Jan 2021 | CNY | 25.79 | 26.07 | 25.35 | 25.8 | 25.8 | -0.1 (-0.39%) | 24,670,448 |
| 21 Jan 2021 | CNY | 25.6 | 26.35 | 25.25 | 25.9 | 25.9 | +0.24 (+0.94%) | 32,539,304 |
| 20 Jan 2021 | CNY | 25.2 | 26.1 | 25.12 | 25.66 | 25.66 | +0.45 (+1.79%) | 32,360,831 |
| 19 Jan 2021 | CNY | 26.18 | 26.35 | 24.95 | 25.21 | 25.21 | -1.1 (-4.18%) | 36,907,834 |
| 18 Jan 2021 | CNY | 26 | 26.83 | 25.69 | 26.31 | 26.31 | +0.65 (+2.53%) | 38,127,030 |
| 15 Jan 2021 | CNY | 26.24 | 26.67 | 25.07 | 25.66 | 25.66 | -0.52 (-1.99%) | 50,501,351 |
| 14 Jan 2021 | CNY | 28 | 28.08 | 26.04 | 26.18 | 26.18 | -1.77 (-6.33%) | 60,629,430 |
