| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 15.04 | 15.25 | 14.96 | 15.19 | 15.19 | +0.1 (+0.66%) | 2,558,300 |
| 2 Mar 2021 | CNY | 15.03 | 15.42 | 14.95 | 15.09 | 15.09 | +0.02 (+0.13%) | 3,539,930 |
| 1 Mar 2021 | CNY | 15.31 | 15.55 | 14.84 | 15.07 | 15.07 | -0.27 (-1.76%) | 3,402,541 |
| 26 Feb 2021 | CNY | 14.91 | 15.39 | 14.73 | 15.34 | 15.34 | +0.35 (+2.33%) | 4,354,329 |
| 25 Feb 2021 | CNY | 14.62 | 15.1 | 14.53 | 14.99 | 14.99 | +0.35 (+2.39%) | 4,455,606 |
| 24 Feb 2021 | CNY | 14.95 | 15.12 | 14.51 | 14.64 | 14.64 | -0.39 (-2.59%) | 3,154,975 |
| 23 Feb 2021 | CNY | 14.84 | 15.46 | 14.83 | 15.03 | 15.03 | +0.16 (+1.08%) | 3,994,650 |
| 22 Feb 2021 | CNY | 15.11 | 15.32 | 14.79 | 14.87 | 14.87 | -0.29 (-1.91%) | 4,383,075 |
| 19 Feb 2021 | CNY | 15.62 | 15.63 | 15 | 15.16 | 15.16 | -0.46 (-2.94%) | 4,539,296 |
| 18 Feb 2021 | CNY | 16.54 | 16.9 | 15.62 | 15.62 | 15.62 | -0.91 (-5.51%) | 8,178,165 |
| 10 Feb 2021 | CNY | 15.76 | 16.9 | 15.64 | 16.53 | 16.53 | +0.75 (+4.75%) | 10,462,106 |
| 9 Feb 2021 | CNY | 17.78 | 18.22 | 14.98 | 15.78 | 15.78 | -0.78 (-4.71%) | 16,530,953 |
| 8 Feb 2021 | CNY | 16.3 | 16.56 | 16.3 | 16.56 | 16.56 | +1.51 (+10.03%) | 5,295,566 |
| 5 Feb 2021 | CNY | 14.26 | 15.27 | 14.23 | 15.05 | 15.05 | +0.67 (+4.66%) | 6,509,906 |
| 4 Feb 2021 | CNY | 13.92 | 14.49 | 13.68 | 14.38 | 14.38 | +0.36 (+2.57%) | 3,847,606 |
| 3 Feb 2021 | CNY | 14.3 | 14.32 | 14.02 | 14.02 | 14.02 | -0.35 (-2.44%) | 2,555,156 |
| 2 Feb 2021 | CNY | 14.38 | 14.51 | 14.15 | 14.37 | 14.37 | -0.11 (-0.76%) | 3,614,403 |
| 1 Feb 2021 | CNY | 14.68 | 14.7 | 14.1 | 14.48 | 14.48 | -0.11 (-0.75%) | 3,822,746 |
| 29 Jan 2021 | CNY | 14.42 | 14.75 | 14.26 | 14.59 | 14.59 | +0.05 (+0.34%) | 5,467,000 |
| 28 Jan 2021 | CNY | 14.6 | 14.95 | 14.13 | 14.54 | 14.54 | -0.06 (-0.41%) | 7,006,076 |
| 27 Jan 2021 | CNY | 14.4 | 14.88 | 14.22 | 14.6 | 14.6 | +0.11 (+0.76%) | 5,264,500 |
| 26 Jan 2021 | CNY | 14.46 | 14.79 | 14.17 | 14.49 | 14.49 | -0.15 (-1.02%) | 6,896,272 |
| 25 Jan 2021 | CNY | 13.39 | 14.86 | 13.39 | 14.64 | 14.64 | +1.13 (+8.36%) | 9,748,252 |
| 22 Jan 2021 | CNY | 13.52 | 13.65 | 13.28 | 13.51 | 13.51 | 0.0 (0.0%) | 2,792,902 |
| 21 Jan 2021 | CNY | 13.13 | 13.68 | 13.12 | 13.51 | 13.51 | +0.42 (+3.21%) | 3,891,524 |
| 20 Jan 2021 | CNY | 13.02 | 13.26 | 13 | 13.09 | 13.09 | +0.08 (+0.61%) | 2,394,404 |
| 19 Jan 2021 | CNY | 13.44 | 13.75 | 12.99 | 13.01 | 13.01 | -0.45 (-3.34%) | 6,440,557 |
| 18 Jan 2021 | CNY | 14.12 | 14.36 | 13.28 | 13.46 | 13.46 | -0.62 (-4.40%) | 7,148,891 |
| 15 Jan 2021 | CNY | 13.56 | 14.16 | 13.5 | 14.08 | 14.08 | +0.51 (+3.76%) | 6,357,532 |
| 14 Jan 2021 | CNY | 13.82 | 14.15 | 13.48 | 13.57 | 13.57 | -0.25 (-1.81%) | 4,527,443 |
