| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 16.76 | 16.88 | 16.33 | 16.73 | 16.73 | -0.1 (-0.59%) | 35,133,510 |
| 1 Mar 2021 | CNY | 16.2 | 16.88 | 15.9 | 16.83 | 16.83 | +0.83 (+5.19%) | 46,904,555 |
| 26 Feb 2021 | CNY | 16.01 | 16.39 | 15.51 | 16 | 16 | -0.49 (-2.97%) | 55,438,938 |
| 25 Feb 2021 | CNY | 16.8 | 17.66 | 16.26 | 16.49 | 16.49 | -0.14 (-0.84%) | 64,322,223 |
| 24 Feb 2021 | CNY | 18.38 | 18.42 | 16.63 | 16.63 | 16.63 | -1.85 (-10.01%) | 89,234,988 |
| 23 Feb 2021 | CNY | 18.5 | 20.15 | 17.91 | 18.48 | 18.48 | -0.42 (-2.22%) | 93,715,493 |
| 22 Feb 2021 | CNY | 17.79 | 19.81 | 17.79 | 18.9 | 18.9 | +0.89 (+4.94%) | 99,188,890 |
| 19 Feb 2021 | CNY | 16.97 | 18.3 | 16.17 | 18.01 | 18.01 | +1.04 (+6.13%) | 63,239,715 |
| 18 Feb 2021 | CNY | 17.12 | 17.78 | 16.4 | 16.97 | 16.97 | +0.09 (+0.53%) | 47,407,652 |
| 10 Feb 2021 | CNY | 16.94 | 17.1 | 16.54 | 16.88 | 16.88 | +0.14 (+0.84%) | 38,041,393 |
| 9 Feb 2021 | CNY | 15.55 | 17.02 | 15.33 | 16.74 | 16.74 | +1.19 (+7.65%) | 63,286,721 |
| 8 Feb 2021 | CNY | 15.74 | 15.85 | 15.14 | 15.55 | 15.55 | -0.19 (-1.21%) | 32,785,663 |
| 5 Feb 2021 | CNY | 16 | 16.11 | 15.59 | 15.74 | 15.74 | -0.24 (-1.50%) | 28,524,513 |
| 4 Feb 2021 | CNY | 15.95 | 16.35 | 15.55 | 15.98 | 15.98 | +0.03 (+0.19%) | 46,681,163 |
| 3 Feb 2021 | CNY | 15.06 | 16.08 | 14.73 | 15.95 | 15.95 | +0.9 (+5.98%) | 71,461,196 |
| 2 Feb 2021 | CNY | 15.15 | 15.24 | 14.73 | 15.05 | 15.05 | -0.2 (-1.31%) | 53,467,189 |
| 1 Feb 2021 | CNY | 14.95 | 15.37 | 14.49 | 15.25 | 15.25 | +1.06 (+7.47%) | 102,986,678 |
| 29 Jan 2021 | CNY | 14.03 | 14.5 | 13.83 | 14.19 | 14.19 | +0.34 (+2.45%) | 43,657,933 |
| 28 Jan 2021 | CNY | 14.51 | 14.76 | 13.68 | 13.85 | 13.85 | -0.85 (-5.78%) | 49,040,942 |
| 27 Jan 2021 | CNY | 14.49 | 15.15 | 14.26 | 14.7 | 14.7 | +0.24 (+1.66%) | 51,457,025 |
| 26 Jan 2021 | CNY | 15.03 | 15.2 | 14.4 | 14.46 | 14.46 | -0.77 (-5.06%) | 63,544,716 |
| 25 Jan 2021 | CNY | 14.8 | 16.05 | 14.28 | 15.23 | 15.23 | +0.51 (+3.46%) | 107,130,279 |
| 22 Jan 2021 | CNY | 13.38 | 14.72 | 13.28 | 14.72 | 14.72 | +1.34 (+10.01%) | 100,024,759 |
| 21 Jan 2021 | CNY | 13.38 | 13.67 | 12.82 | 13.38 | 13.38 | +0.09 (+0.68%) | 62,991,747 |
| 20 Jan 2021 | CNY | 13.3 | 13.42 | 13.02 | 13.29 | 13.29 | -0.01 (-0.08%) | 39,466,014 |
| 19 Jan 2021 | CNY | 13.7 | 13.94 | 13.2 | 13.3 | 13.3 | -0.58 (-4.18%) | 53,944,427 |
| 18 Jan 2021 | CNY | 13.46 | 14.05 | 13.15 | 13.88 | 13.88 | +0.03 (+0.22%) | 75,085,260 |
| 15 Jan 2021 | CNY | 13.9 | 14.3 | 13.19 | 13.85 | 13.85 | +0.56 (+4.21%) | 112,449,859 |
| 14 Jan 2021 | CNY | 12.08 | 13.29 | 11.98 | 13.29 | 13.29 | +1.21 (+10.02%) | 97,351,097 |
| 13 Jan 2021 | CNY | 11.95 | 12.21 | 11.7 | 12.08 | 12.08 | +0.04 (+0.33%) | 41,624,147 |
