| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 14.36 | 16.16 | 13.8 | 15.72 | 15.72 | +1.03 (+7.01%) | 45,139,328 |
| 22 Feb 2021 | CNY | 14.29 | 15.27 | 14.29 | 14.69 | 14.69 | +0.45 (+3.16%) | 37,272,858 |
| 19 Feb 2021 | CNY | 14.6 | 14.66 | 13.56 | 14.24 | 14.24 | -0.3 (-2.06%) | 24,952,705 |
| 18 Feb 2021 | CNY | 14.64 | 14.87 | 14.26 | 14.54 | 14.54 | +0.67 (+4.83%) | 28,515,056 |
| 10 Feb 2021 | CNY | 14.49 | 14.61 | 13.61 | 13.87 | 13.87 | -0.53 (-3.68%) | 25,916,473 |
| 9 Feb 2021 | CNY | 12.92 | 14.41 | 12.92 | 14.4 | 14.4 | +1.3 (+9.92%) | 34,002,035 |
| 8 Feb 2021 | CNY | 13.03 | 13.39 | 12.5 | 13.1 | 13.1 | +0.09 (+0.69%) | 16,796,567 |
| 5 Feb 2021 | CNY | 14.15 | 14.15 | 13.01 | 13.01 | 13.01 | -1.14 (-8.06%) | 22,189,844 |
| 4 Feb 2021 | CNY | 14.29 | 14.45 | 13.48 | 14.15 | 14.15 | -0.83 (-5.54%) | 43,131,191 |
| 3 Feb 2021 | CNY | 15.2 | 15.98 | 14.78 | 14.98 | 14.98 | -0.21 (-1.38%) | 37,334,465 |
| 2 Feb 2021 | CNY | 14.31 | 15.27 | 13.94 | 15.19 | 15.19 | +0.9 (+6.30%) | 29,866,842 |
| 1 Feb 2021 | CNY | 14.52 | 14.87 | 14.21 | 14.29 | 14.29 | -0.15 (-1.04%) | 18,988,624 |
| 29 Jan 2021 | CNY | 14.96 | 15.07 | 13.7 | 14.44 | 14.44 | -0.33 (-2.23%) | 27,150,906 |
| 28 Jan 2021 | CNY | 14.64 | 15.2 | 14.41 | 14.77 | 14.77 | -0.31 (-2.06%) | 19,092,769 |
| 27 Jan 2021 | CNY | 15.06 | 15.23 | 14.48 | 15.08 | 15.08 | +0.03 (+0.20%) | 23,628,557 |
| 26 Jan 2021 | CNY | 15.48 | 15.52 | 14.6 | 15.05 | 15.05 | -0.47 (-3.03%) | 28,819,740 |
| 25 Jan 2021 | CNY | 16 | 16.18 | 15.01 | 15.52 | 15.52 | -0.56 (-3.48%) | 41,083,507 |
| 22 Jan 2021 | CNY | 15.5 | 16.6 | 15.06 | 16.08 | 16.08 | +0.77 (+5.03%) | 57,050,193 |
| 21 Jan 2021 | CNY | 14.3 | 15.75 | 14.09 | 15.31 | 15.31 | +0.99 (+6.91%) | 54,674,369 |
| 20 Jan 2021 | CNY | 13.75 | 14.4 | 13.51 | 14.32 | 14.32 | +0.42 (+3.02%) | 32,762,058 |
| 19 Jan 2021 | CNY | 14.97 | 14.97 | 13.6 | 13.9 | 13.9 | -1.07 (-7.15%) | 42,847,648 |
| 18 Jan 2021 | CNY | 14.57 | 15 | 14.28 | 14.97 | 14.97 | +0.39 (+2.67%) | 36,465,966 |
| 15 Jan 2021 | CNY | 14.53 | 14.65 | 13.83 | 14.58 | 14.58 | -0.01 (-0.07%) | 34,474,316 |
| 14 Jan 2021 | CNY | 14.8 | 14.86 | 14.11 | 14.59 | 14.59 | -0.18 (-1.22%) | 38,328,778 |
| 13 Jan 2021 | CNY | 15.68 | 16 | 14.68 | 14.77 | 14.77 | -1 (-6.34%) | 46,542,945 |
| 12 Jan 2021 | CNY | 15.51 | 16.15 | 15.39 | 15.77 | 15.77 | +0.32 (+2.07%) | 44,296,002 |
| 11 Jan 2021 | CNY | 16.36 | 16.75 | 15.25 | 15.45 | 15.45 | -1.49 (-8.80%) | 70,073,785 |
| 8 Jan 2021 | CNY | 18.5 | 18.52 | 16.94 | 16.94 | 16.94 | -1.88 (-9.99%) | 20,924,962 |
| 7 Jan 2021 | CNY | 18.88 | 20 | 18.53 | 18.82 | 18.82 | -0.39 (-2.03%) | 53,227,776 |
| 6 Jan 2021 | CNY | 18.87 | 19.64 | 18.3 | 19.21 | 19.21 | -0.06 (-0.31%) | 46,051,467 |
