| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 26.9267 | 27.9067 | 25.94 | 26.32 | 26.32 | -0.873 (-3.21%) | 83,151,301 |
| 22 Feb 2021 | CNY | 27.92 | 28.16 | 26 | 27.1933 | 27.1933 | -0.94 (-3.34%) | 94,401,138 |
| 19 Feb 2021 | CNY | 28.3333 | 28.8933 | 26.1 | 28.1333 | 28.1333 | -0.867 (-2.99%) | 112,232,020 |
| 18 Feb 2021 | CNY | 31.0133 | 31.2533 | 28.1133 | 29 | 29 | -0.4 (-1.36%) | 103,216,860 |
| 10 Feb 2021 | CNY | 29.1333 | 29.8 | 28.1867 | 29.4 | 29.4 | +0.173 (+0.59%) | 87,112,240 |
| 9 Feb 2021 | CNY | 28.3333 | 29.5333 | 27.7733 | 29.2267 | 29.2267 | +1.567 (+5.66%) | 79,062,084 |
| 8 Feb 2021 | CNY | 25.5133 | 27.66 | 24.92 | 27.66 | 27.66 | +2.513 (+9.99%) | 64,607,016 |
| 5 Feb 2021 | CNY | 27.0667 | 27.2 | 24.9533 | 25.1467 | 25.1467 | -1.32 (-4.99%) | 74,061,270 |
| 4 Feb 2021 | CNY | 26.52 | 27.5333 | 25.7467 | 26.4667 | 26.4667 | +0.1 (+0.38%) | 58,421,556 |
| 3 Feb 2021 | CNY | 26.34 | 27.08 | 26.0067 | 26.3667 | 26.3667 | -0.433 (-1.62%) | 54,328,843 |
| 2 Feb 2021 | CNY | 25.6667 | 26.96 | 24.84 | 26.8 | 26.8 | +1.72 (+6.86%) | 83,998,201 |
| 1 Feb 2021 | CNY | 23 | 25.08 | 22.34 | 25.08 | 25.08 | +2.28 (+10%) | 86,841,975 |
| 29 Jan 2021 | CNY | 22.8133 | 23.5533 | 22.3067 | 22.8 | 22.8 | +0.127 (+0.56%) | 44,198,368 |
| 28 Jan 2021 | CNY | 23.3533 | 24.0467 | 22.42 | 22.6733 | 22.6733 | -1.167 (-4.89%) | 72,121,957 |
| 27 Jan 2021 | CNY | 24.4867 | 25.1067 | 23.1467 | 23.84 | 23.84 | -0.42 (-1.73%) | 57,071,773 |
| 26 Jan 2021 | CNY | 24.48 | 24.5533 | 23.8733 | 24.26 | 24.26 | -0.293 (-1.19%) | 39,577,296 |
| 25 Jan 2021 | CNY | 24.62 | 25.6133 | 24.0067 | 24.5533 | 24.5533 | +0.387 (+1.60%) | 70,228,825 |
| 22 Jan 2021 | CNY | 22.74 | 24.3133 | 22.6333 | 24.1667 | 24.1667 | +1.467 (+6.46%) | 58,611,546 |
| 21 Jan 2021 | CNY | 21.6 | 23.1933 | 21.58 | 22.7 | 22.7 | +1.033 (+4.77%) | 73,451,224 |
| 20 Jan 2021 | CNY | 21.3933 | 22.3533 | 21.3933 | 21.6667 | 21.6667 | +0.207 (+0.96%) | 55,307,334 |
| 19 Jan 2021 | CNY | 22.2333 | 22.48 | 21.2067 | 21.46 | 21.46 | -0.673 (-3.04%) | 46,328,224 |
| 18 Jan 2021 | CNY | 20.82 | 22.3467 | 20.7267 | 22.1333 | 22.1333 | +1.16 (+5.53%) | 40,549,512 |
| 15 Jan 2021 | CNY | 20.4667 | 21.16 | 20 | 20.9733 | 20.9733 | +0.393 (+1.91%) | 34,517,944 |
| 14 Jan 2021 | CNY | 20.7333 | 21.14 | 20.4467 | 20.58 | 20.58 | -0.42 (-2%) | 25,964,644 |
| 13 Jan 2021 | CNY | 20.9267 | 21.0867 | 20.4333 | 21 | 21 | +0.267 (+1.29%) | 29,404,558 |
| 12 Jan 2021 | CNY | 20.2 | 20.8867 | 20 | 20.7333 | 20.7333 | +0.487 (+2.40%) | 34,158,582 |
| 11 Jan 2021 | CNY | 20.14 | 20.88 | 19.9267 | 20.2467 | 20.2467 | +0.207 (+1.03%) | 45,933,075 |
| 8 Jan 2021 | CNY | 20.1333 | 20.4133 | 19.3133 | 20.04 | 20.04 | -0.227 (-1.12%) | 32,989,882 |
| 7 Jan 2021 | CNY | 19.92 | 20.2667 | 19.7067 | 20.2667 | 20.2667 | +0.567 (+2.88%) | 55,750,435 |
| 6 Jan 2021 | CNY | 19.3933 | 19.8733 | 19.0467 | 19.7 | 19.7 | +0.473 (+2.46%) | 75,143,658 |
