| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 27.94 | 28.09 | 27.33 | 27.46 | 27.46 | -0.4 (-1.44%) | 3,919,230 |
| 1 Mar 2021 | CNY | 27.6 | 28.28 | 27.49 | 27.86 | 27.86 | +0.41 (+1.49%) | 4,845,910 |
| 26 Feb 2021 | CNY | 26.96 | 28.07 | 26.8 | 27.45 | 27.45 | -0.02 (-0.07%) | 5,418,274 |
| 25 Feb 2021 | CNY | 28.03 | 28.28 | 27.31 | 27.47 | 27.47 | -0.54 (-1.93%) | 6,000,995 |
| 24 Feb 2021 | CNY | 27.68 | 28.85 | 27.61 | 28.01 | 28.01 | +0.41 (+1.49%) | 11,770,940 |
| 23 Feb 2021 | CNY | 28.79 | 28.81 | 27.39 | 27.6 | 27.6 | -1.04 (-3.63%) | 12,716,720 |
| 22 Feb 2021 | CNY | 26.28 | 28.64 | 26.08 | 28.64 | 28.64 | +2.6 (+9.98%) | 19,047,107 |
| 19 Feb 2021 | CNY | 25.9 | 26.39 | 25.84 | 26.04 | 26.04 | +0.05 (+0.19%) | 8,281,268 |
| 18 Feb 2021 | CNY | 26.39 | 26.99 | 25.99 | 25.99 | 25.99 | -0.4 (-1.52%) | 8,597,472 |
| 10 Feb 2021 | CNY | 28 | 28.02 | 25.68 | 26.39 | 26.39 | -0.4 (-1.49%) | 13,479,987 |
| 9 Feb 2021 | CNY | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.0 (0.0%) | 0 |
| 8 Feb 2021 | CNY | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.0 (0.0%) | 0 |
| 5 Feb 2021 | CNY | 26.74 | 27.15 | 26.23 | 26.79 | 26.79 | +0.27 (+1.02%) | 6,220,881 |
| 4 Feb 2021 | CNY | 26.68 | 26.92 | 25.45 | 26.52 | 26.52 | -0.2 (-0.75%) | 7,276,410 |
| 3 Feb 2021 | CNY | 27.7 | 28.02 | 26.62 | 26.72 | 26.72 | -1.22 (-4.37%) | 5,623,540 |
| 2 Feb 2021 | CNY | 26.82 | 28.07 | 26.58 | 27.94 | 27.94 | +1.19 (+4.45%) | 7,389,630 |
| 1 Feb 2021 | CNY | 26.78 | 27.65 | 26.66 | 26.75 | 26.75 | -0.16 (-0.59%) | 5,348,555 |
| 29 Jan 2021 | CNY | 27.85 | 27.97 | 26.72 | 26.91 | 26.91 | -0.6 (-2.18%) | 9,696,691 |
| 28 Jan 2021 | CNY | 28.8 | 29.02 | 27.43 | 27.51 | 27.51 | -1.39 (-4.81%) | 10,540,087 |
| 27 Jan 2021 | CNY | 29.63 | 29.92 | 28.82 | 28.9 | 28.9 | -0.73 (-2.46%) | 10,013,996 |
| 26 Jan 2021 | CNY | 29.69 | 30.12 | 29.53 | 29.63 | 29.63 | -0.05 (-0.17%) | 7,469,132 |
| 25 Jan 2021 | CNY | 29.31 | 30.17 | 29.2 | 29.68 | 29.68 | -0.24 (-0.80%) | 12,309,379 |
| 22 Jan 2021 | CNY | 28.96 | 30.2 | 28.38 | 29.92 | 29.92 | +0.96 (+3.31%) | 20,732,730 |
| 21 Jan 2021 | CNY | 29.05 | 30.62 | 28.88 | 28.96 | 28.96 | +0.21 (+0.73%) | 23,220,080 |
| 20 Jan 2021 | CNY | 26 | 29.3 | 25.3 | 28.75 | 28.75 | +1.71 (+6.32%) | 33,864,567 |
| 19 Jan 2021 | CNY | 26.9 | 27.55 | 26.6 | 27.04 | 27.04 | +0.68 (+2.58%) | 15,623,292 |
| 18 Jan 2021 | CNY | 25.92 | 26.59 | 25.67 | 26.36 | 26.36 | +0.46 (+1.78%) | 7,796,774 |
| 15 Jan 2021 | CNY | 26.42 | 26.52 | 25.72 | 25.9 | 25.9 | -0.9 (-3.36%) | 9,869,723 |
| 14 Jan 2021 | CNY | 25.56 | 27.13 | 25.52 | 26.8 | 26.8 | +1.28 (+5.02%) | 15,594,154 |
| 13 Jan 2021 | CNY | 25.23 | 25.55 | 24.74 | 25.52 | 25.52 | +0.29 (+1.15%) | 9,769,138 |
