| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 29.02 | 29.32 | 28.65 | 28.9 | 28.9 | -0.08 (-0.28%) | 2,171,242 |
| 22 Feb 2021 | CNY | 29.4 | 29.98 | 28.91 | 28.98 | 28.98 | -0.28 (-0.96%) | 2,977,801 |
| 19 Feb 2021 | CNY | 28.58 | 29.38 | 28.48 | 29.26 | 29.26 | +0.5 (+1.74%) | 2,006,200 |
| 18 Feb 2021 | CNY | 28.59 | 29.14 | 28.58 | 28.76 | 28.76 | +0.21 (+0.74%) | 1,925,836 |
| 10 Feb 2021 | CNY | 28.88 | 28.88 | 28.3 | 28.55 | 28.55 | -0.19 (-0.66%) | 2,072,637 |
| 9 Feb 2021 | CNY | 27.5 | 28.88 | 27.5 | 28.74 | 28.74 | +1.2 (+4.36%) | 2,685,015 |
| 8 Feb 2021 | CNY | 27.08 | 27.77 | 27 | 27.54 | 27.54 | +0.46 (+1.70%) | 1,891,179 |
| 5 Feb 2021 | CNY | 27.42 | 27.92 | 27.05 | 27.08 | 27.08 | -0.4 (-1.46%) | 2,202,373 |
| 4 Feb 2021 | CNY | 28.13 | 28.13 | 26.89 | 27.48 | 27.48 | -0.88 (-3.10%) | 4,049,751 |
| 3 Feb 2021 | CNY | 29.41 | 29.64 | 28.33 | 28.36 | 28.36 | -1.31 (-4.42%) | 3,624,336 |
| 2 Feb 2021 | CNY | 29.94 | 30.19 | 29.51 | 29.67 | 29.67 | -0.33 (-1.10%) | 2,538,987 |
| 1 Feb 2021 | CNY | 29.33 | 30.3 | 29.11 | 30 | 30 | +0.79 (+2.70%) | 3,159,694 |
| 29 Jan 2021 | CNY | 30.36 | 30.52 | 28.88 | 29.21 | 29.21 | -0.93 (-3.09%) | 4,301,100 |
| 28 Jan 2021 | CNY | 31.6 | 31.66 | 30.1 | 30.14 | 30.14 | -1.75 (-5.49%) | 5,391,500 |
| 27 Jan 2021 | CNY | 31.97 | 32.42 | 31.62 | 31.89 | 31.89 | 0.0 (0.0%) | 3,568,500 |
| 26 Jan 2021 | CNY | 32.9 | 32.9 | 31.83 | 31.89 | 31.89 | -1.25 (-3.77%) | 4,840,100 |
| 25 Jan 2021 | CNY | 33.8 | 33.85 | 32.6 | 33.14 | 33.14 | -0.16 (-0.48%) | 5,670,338 |
| 22 Jan 2021 | CNY | 32.66 | 33.35 | 32.5 | 33.3 | 33.3 | +0.36 (+1.09%) | 7,799,483 |
| 21 Jan 2021 | CNY | 31.24 | 32.97 | 31.05 | 32.94 | 32.94 | +1.72 (+5.51%) | 7,529,075 |
| 20 Jan 2021 | CNY | 32.11 | 32.11 | 31.2 | 31.22 | 31.22 | -0.97 (-3.01%) | 4,821,482 |
| 19 Jan 2021 | CNY | 32.55 | 33.18 | 32.17 | 32.19 | 32.19 | -0.55 (-1.68%) | 4,823,442 |
| 18 Jan 2021 | CNY | 32.6 | 33.29 | 32.38 | 32.74 | 32.74 | +0.42 (+1.30%) | 6,067,485 |
| 15 Jan 2021 | CNY | 32.42 | 32.56 | 32.03 | 32.32 | 32.32 | -0.01 (-0.03%) | 2,941,447 |
| 14 Jan 2021 | CNY | 31.98 | 32.81 | 31.6 | 32.33 | 32.33 | +0.33 (+1.03%) | 4,647,355 |
| 13 Jan 2021 | CNY | 32.6 | 32.6 | 31.72 | 32 | 32 | -0.65 (-1.99%) | 5,252,435 |
| 12 Jan 2021 | CNY | 32.48 | 33.03 | 32.16 | 32.65 | 32.65 | +0.17 (+0.52%) | 6,603,823 |
| 11 Jan 2021 | CNY | 31.69 | 32.98 | 31.6 | 32.48 | 32.48 | +0.79 (+2.49%) | 7,605,642 |
| 8 Jan 2021 | CNY | 31.76 | 31.93 | 31.01 | 31.69 | 31.69 | +0.04 (+0.13%) | 3,677,781 |
| 7 Jan 2021 | CNY | 32.3 | 33.11 | 31.28 | 31.65 | 31.65 | -1.07 (-3.27%) | 5,950,550 |
| 6 Jan 2021 | CNY | 31.98 | 33.78 | 31.43 | 32.72 | 32.72 | +0.69 (+2.15%) | 8,236,213 |
