| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 22.4 | 22.48 | 22.08 | 22.44 | 22.44 | -0.13 (-0.58%) | 19,042,577 |
| 2 Mar 2021 | CNY | 22.4 | 22.92 | 22.16 | 22.57 | 22.57 | +0.21 (+0.94%) | 26,238,538 |
| 1 Mar 2021 | CNY | 22.19 | 22.43 | 21.9 | 22.36 | 22.36 | +0.43 (+1.96%) | 18,535,586 |
| 26 Feb 2021 | CNY | 21.9 | 22.64 | 21.68 | 21.93 | 21.93 | -0.31 (-1.39%) | 24,478,899 |
| 25 Feb 2021 | CNY | 22.84 | 22.97 | 22.22 | 22.24 | 22.24 | -0.58 (-2.54%) | 29,039,059 |
| 24 Feb 2021 | CNY | 22.93 | 23.15 | 22.61 | 22.82 | 22.82 | -0.15 (-0.65%) | 27,733,747 |
| 23 Feb 2021 | CNY | 23.47 | 23.49 | 22.61 | 22.97 | 22.97 | -0.8 (-3.37%) | 40,265,446 |
| 22 Feb 2021 | CNY | 22.96 | 24.12 | 22.75 | 23.77 | 23.77 | +0.72 (+3.12%) | 53,648,266 |
| 19 Feb 2021 | CNY | 22.33 | 23.22 | 22.13 | 23.05 | 23.05 | +0.46 (+2.04%) | 36,483,040 |
| 18 Feb 2021 | CNY | 23.43 | 23.82 | 22.36 | 22.59 | 22.59 | -0.94 (-3.99%) | 52,032,642 |
| 10 Feb 2021 | CNY | 23.56 | 23.75 | 22.79 | 23.53 | 23.53 | -0.02 (-0.08%) | 34,301,391 |
| 9 Feb 2021 | CNY | 23.31 | 23.89 | 22.68 | 23.55 | 23.55 | +0.26 (+1.12%) | 36,259,303 |
| 8 Feb 2021 | CNY | 23.69 | 24.03 | 23.13 | 23.29 | 23.29 | -0.29 (-1.23%) | 34,128,586 |
| 5 Feb 2021 | CNY | 25.38 | 25.6 | 23.5 | 23.58 | 23.58 | -1.56 (-6.21%) | 45,741,344 |
| 4 Feb 2021 | CNY | 26.3 | 26.33 | 24.84 | 25.14 | 25.14 | -1.11 (-4.23%) | 42,722,665 |
| 3 Feb 2021 | CNY | 27 | 27.21 | 26.05 | 26.25 | 26.25 | -0.5 (-1.87%) | 50,930,556 |
| 2 Feb 2021 | CNY | 27.09 | 27.45 | 26.4 | 26.75 | 26.75 | +0.01 (+0.04%) | 67,182,737 |
| 1 Feb 2021 | CNY | 25.7 | 26.74 | 25.41 | 26.74 | 26.74 | +2.43 (+10.00%) | 68,907,712 |
| 29 Jan 2021 | CNY | 25.55 | 25.64 | 23.8 | 24.31 | 24.31 | -0.8 (-3.19%) | 51,371,791 |
| 28 Jan 2021 | CNY | 26.7 | 27.4 | 25.1 | 25.11 | 25.11 | -2.16 (-7.92%) | 72,586,929 |
| 27 Jan 2021 | CNY | 28.01 | 28.01 | 26.78 | 27.27 | 27.27 | -0.72 (-2.57%) | 59,174,387 |
| 26 Jan 2021 | CNY | 26.69 | 28.49 | 26.36 | 27.99 | 27.99 | +0.89 (+3.28%) | 87,928,385 |
| 25 Jan 2021 | CNY | 26.3 | 28.2 | 25.3 | 27.1 | 27.1 | +0.81 (+3.08%) | 106,268,913 |
| 22 Jan 2021 | CNY | 25.19 | 26.83 | 25.03 | 26.29 | 26.29 | +1.9 (+7.79%) | 114,790,996 |
| 21 Jan 2021 | CNY | 22.31 | 24.39 | 22.31 | 24.39 | 24.39 | +2.22 (+10.01%) | 75,966,742 |
| 20 Jan 2021 | CNY | 22.02 | 22.59 | 21.85 | 22.17 | 22.17 | -0.05 (-0.23%) | 22,461,680 |
| 19 Jan 2021 | CNY | 23.04 | 23.38 | 22.09 | 22.22 | 22.22 | -0.5 (-2.20%) | 30,743,937 |
| 18 Jan 2021 | CNY | 22.3 | 22.99 | 22.18 | 22.72 | 22.72 | +0.36 (+1.61%) | 25,980,555 |
| 15 Jan 2021 | CNY | 23.02 | 23.02 | 21.9 | 22.36 | 22.36 | -0.59 (-2.57%) | 33,867,705 |
| 14 Jan 2021 | CNY | 23.48 | 23.77 | 22.69 | 22.95 | 22.95 | -0.61 (-2.59%) | 35,823,446 |
