| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 25.23 | 25.23 | 23.86 | 24.24 | 24.24 | -1.17 (-4.60%) | 30,228,802 |
| 1 Mar 2021 | CNY | 25.49 | 25.99 | 24 | 25.41 | 25.41 | -0.85 (-3.24%) | 36,888,728 |
| 26 Feb 2021 | CNY | 26.19 | 26.98 | 26.01 | 26.26 | 26.26 | -0.73 (-2.70%) | 20,358,710 |
| 25 Feb 2021 | CNY | 25.95 | 27.48 | 25.68 | 26.99 | 26.99 | +1.01 (+3.89%) | 30,117,530 |
| 24 Feb 2021 | CNY | 26.51 | 27.17 | 25.51 | 25.98 | 25.98 | -0.47 (-1.78%) | 21,450,244 |
| 23 Feb 2021 | CNY | 25.25 | 27.08 | 24.77 | 26.45 | 26.45 | +0.74 (+2.88%) | 30,880,535 |
| 22 Feb 2021 | CNY | 26.95 | 27.11 | 25.7 | 25.71 | 25.71 | -1.23 (-4.57%) | 23,355,993 |
| 19 Feb 2021 | CNY | 26.22 | 26.94 | 25.93 | 26.94 | 26.94 | +0.56 (+2.12%) | 18,304,462 |
| 18 Feb 2021 | CNY | 25.84 | 26.75 | 25.57 | 26.38 | 26.38 | +0.58 (+2.25%) | 19,956,910 |
| 10 Feb 2021 | CNY | 26.3 | 26.32 | 25.24 | 25.8 | 25.8 | -0.65 (-2.46%) | 21,090,898 |
| 9 Feb 2021 | CNY | 24.6 | 26.78 | 24.46 | 26.45 | 26.45 | +2.01 (+8.22%) | 26,087,096 |
| 8 Feb 2021 | CNY | 24.56 | 25.06 | 23.56 | 24.44 | 24.44 | -0.06 (-0.24%) | 14,135,509 |
| 5 Feb 2021 | CNY | 25.19 | 25.52 | 24.5 | 24.5 | 24.5 | -0.32 (-1.29%) | 16,299,409 |
| 4 Feb 2021 | CNY | 25.52 | 25.99 | 24.38 | 24.82 | 24.82 | -0.69 (-2.70%) | 18,779,461 |
| 3 Feb 2021 | CNY | 26.59 | 26.59 | 25.46 | 25.51 | 25.51 | -1.09 (-4.10%) | 19,582,039 |
| 2 Feb 2021 | CNY | 25.25 | 26.75 | 24.76 | 26.6 | 26.6 | +1.6 (+6.40%) | 27,864,213 |
| 1 Feb 2021 | CNY | 25.3 | 25.87 | 24.77 | 25 | 25 | -0.51 (-2.00%) | 18,839,985 |
| 29 Jan 2021 | CNY | 26.5 | 26.6 | 24.65 | 25.51 | 25.51 | -0.71 (-2.71%) | 26,907,215 |
| 28 Jan 2021 | CNY | 26.49 | 27.25 | 26.02 | 26.22 | 26.22 | -0.71 (-2.64%) | 21,315,285 |
| 27 Jan 2021 | CNY | 27.05 | 27.49 | 26.23 | 26.93 | 26.93 | -0.57 (-2.07%) | 36,553,755 |
| 26 Jan 2021 | CNY | 29.63 | 29.75 | 27.5 | 27.5 | 27.5 | -3.06 (-10.01%) | 39,269,238 |
| 25 Jan 2021 | CNY | 31.21 | 32.2 | 30.34 | 30.56 | 30.56 | -0.43 (-1.39%) | 42,359,788 |
| 22 Jan 2021 | CNY | 30.4 | 31.25 | 30.19 | 30.99 | 30.99 | +0.58 (+1.91%) | 28,409,583 |
| 21 Jan 2021 | CNY | 29.99 | 30.96 | 29.69 | 30.41 | 30.41 | +0.31 (+1.03%) | 28,658,711 |
| 20 Jan 2021 | CNY | 29.47 | 30.47 | 29.29 | 30.1 | 30.1 | +0.68 (+2.31%) | 25,965,366 |
| 19 Jan 2021 | CNY | 31.01 | 31.35 | 29.24 | 29.42 | 29.42 | -1.63 (-5.25%) | 32,156,277 |
| 18 Jan 2021 | CNY | 31.08 | 31.79 | 30.64 | 31.05 | 31.05 | +0.4 (+1.31%) | 29,871,950 |
| 15 Jan 2021 | CNY | 31.43 | 31.58 | 30.04 | 30.65 | 30.65 | -0.81 (-2.57%) | 29,403,056 |
| 14 Jan 2021 | CNY | 31.92 | 32.29 | 30.13 | 31.46 | 31.46 | -1.12 (-3.44%) | 37,757,134 |
| 13 Jan 2021 | CNY | 33.85 | 34.69 | 32.21 | 32.58 | 32.58 | -1.66 (-4.85%) | 45,562,866 |
