| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 15.1 | 15.65 | 15.06 | 15.6 | 15.6 | +0.28 (+1.83%) | 35,487,664 |
| 2 Mar 2021 | CNY | 15.29 | 15.57 | 14.81 | 15.32 | 15.32 | +0.03 (+0.20%) | 45,908,897 |
| 1 Mar 2021 | CNY | 14.53 | 15.45 | 14.35 | 15.29 | 15.29 | +0.84 (+5.81%) | 43,779,883 |
| 26 Feb 2021 | CNY | 14.07 | 14.89 | 13.92 | 14.45 | 14.45 | +0.28 (+1.98%) | 34,667,341 |
| 25 Feb 2021 | CNY | 14.54 | 14.6 | 14.14 | 14.17 | 14.17 | -0.24 (-1.67%) | 22,316,555 |
| 24 Feb 2021 | CNY | 14.86 | 14.98 | 14.23 | 14.41 | 14.41 | -0.5 (-3.35%) | 33,115,534 |
| 23 Feb 2021 | CNY | 15.02 | 15.3 | 14.8 | 14.91 | 14.91 | -0.29 (-1.91%) | 31,499,111 |
| 22 Feb 2021 | CNY | 14.76 | 15.73 | 14.76 | 15.2 | 15.2 | +0.47 (+3.19%) | 48,898,592 |
| 19 Feb 2021 | CNY | 14.42 | 14.75 | 14.25 | 14.73 | 14.73 | +0.25 (+1.73%) | 25,282,282 |
| 18 Feb 2021 | CNY | 14.62 | 14.77 | 14.31 | 14.48 | 14.48 | +0.4 (+2.84%) | 32,907,450 |
| 10 Feb 2021 | CNY | 14.13 | 14.29 | 13.72 | 14.08 | 14.08 | -0.01 (-0.07%) | 28,672,147 |
| 9 Feb 2021 | CNY | 13.75 | 14.22 | 13.7 | 14.09 | 14.09 | +0.34 (+2.47%) | 29,128,458 |
| 8 Feb 2021 | CNY | 13.62 | 13.91 | 13.34 | 13.75 | 13.75 | +0.21 (+1.55%) | 28,859,007 |
| 5 Feb 2021 | CNY | 14.19 | 14.25 | 13.21 | 13.54 | 13.54 | -0.64 (-4.51%) | 55,758,667 |
| 4 Feb 2021 | CNY | 15.43 | 15.43 | 14.18 | 14.18 | 14.18 | -1.57 (-9.97%) | 73,337,532 |
| 3 Feb 2021 | CNY | 16 | 16.35 | 15.7 | 15.75 | 15.75 | -0.33 (-2.05%) | 40,926,157 |
| 2 Feb 2021 | CNY | 15.76 | 16.22 | 15.53 | 16.08 | 16.08 | +0.26 (+1.64%) | 40,237,890 |
| 1 Feb 2021 | CNY | 15.6 | 15.83 | 15.29 | 15.82 | 15.82 | +0.29 (+1.87%) | 31,849,567 |
| 29 Jan 2021 | CNY | 15.74 | 15.91 | 15.12 | 15.53 | 15.53 | +0.03 (+0.19%) | 32,341,393 |
| 28 Jan 2021 | CNY | 15.77 | 16.1 | 15.5 | 15.5 | 15.5 | -0.6 (-3.73%) | 34,420,414 |
| 27 Jan 2021 | CNY | 15.92 | 16.13 | 15.38 | 16.1 | 16.1 | +0.23 (+1.45%) | 37,242,770 |
| 26 Jan 2021 | CNY | 16.3 | 16.35 | 15.6 | 15.87 | 15.87 | -0.65 (-3.93%) | 57,417,433 |
| 25 Jan 2021 | CNY | 16.9 | 17.34 | 16.5 | 16.52 | 16.52 | -0.48 (-2.82%) | 63,508,089 |
| 22 Jan 2021 | CNY | 17.77 | 17.77 | 16.69 | 17 | 17 | -0.78 (-4.39%) | 72,264,678 |
| 21 Jan 2021 | CNY | 17.5 | 18.3 | 17.38 | 17.78 | 17.78 | +0.29 (+1.66%) | 82,933,508 |
| 20 Jan 2021 | CNY | 16.76 | 17.51 | 16.71 | 17.49 | 17.49 | +0.55 (+3.25%) | 46,351,687 |
| 19 Jan 2021 | CNY | 16.99 | 17.15 | 16.6 | 16.94 | 16.94 | -0.46 (-2.64%) | 47,163,247 |
| 18 Jan 2021 | CNY | 17.68 | 18.18 | 17.12 | 17.4 | 17.4 | -0.15 (-0.85%) | 65,507,897 |
| 15 Jan 2021 | CNY | 16.6 | 17.59 | 16.2 | 17.55 | 17.55 | +0.83 (+4.96%) | 54,818,466 |
| 14 Jan 2021 | CNY | 17.23 | 17.39 | 16.58 | 16.72 | 16.72 | -0.85 (-4.84%) | 52,107,706 |
