| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 20.01 | 20.78 | 19.9 | 20.68 | 20.68 | +0.64 (+3.19%) | 3,429,300 |
| 2 Mar 2021 | CNY | 20.16 | 20.35 | 19.9 | 20.04 | 20.04 | -0.13 (-0.64%) | 3,254,191 |
| 1 Mar 2021 | CNY | 20.53 | 21.12 | 20.11 | 20.17 | 20.17 | -0.31 (-1.51%) | 5,181,700 |
| 26 Feb 2021 | CNY | 20.14 | 21.2 | 20.01 | 20.48 | 20.48 | +0.28 (+1.39%) | 8,021,916 |
| 25 Feb 2021 | CNY | 19.2 | 20.2 | 19.2 | 20.2 | 20.2 | +1.09 (+5.70%) | 7,193,491 |
| 24 Feb 2021 | CNY | 19.47 | 19.65 | 18.92 | 19.11 | 19.11 | -0.35 (-1.80%) | 2,756,900 |
| 23 Feb 2021 | CNY | 19.44 | 19.97 | 18.83 | 19.46 | 19.46 | -0.12 (-0.61%) | 3,355,595 |
| 22 Feb 2021 | CNY | 20 | 20.21 | 19.42 | 19.58 | 19.58 | -0.44 (-2.20%) | 3,482,085 |
| 19 Feb 2021 | CNY | 19.79 | 20.2 | 19.51 | 20.02 | 20.02 | +0.24 (+1.21%) | 4,114,076 |
| 18 Feb 2021 | CNY | 18.85 | 19.96 | 18.85 | 19.78 | 19.78 | +1.16 (+6.23%) | 5,319,000 |
| 10 Feb 2021 | CNY | 18.75 | 19.31 | 18.41 | 18.62 | 18.62 | -0.37 (-1.95%) | 2,802,800 |
| 9 Feb 2021 | CNY | 18.48 | 19.35 | 18.31 | 18.99 | 18.99 | +0.49 (+2.65%) | 3,803,900 |
| 8 Feb 2021 | CNY | 19.39 | 19.41 | 17.81 | 18.5 | 18.5 | -0.89 (-4.59%) | 4,734,277 |
| 5 Feb 2021 | CNY | 19.55 | 19.69 | 19.13 | 19.39 | 19.39 | -0.05 (-0.26%) | 2,296,700 |
| 4 Feb 2021 | CNY | 19.35 | 19.69 | 19 | 19.44 | 19.44 | +0.04 (+0.21%) | 2,758,900 |
| 3 Feb 2021 | CNY | 19.3 | 19.95 | 19.01 | 19.4 | 19.4 | +0.05 (+0.26%) | 3,305,500 |
| 2 Feb 2021 | CNY | 18.99 | 19.46 | 18.69 | 19.35 | 19.35 | +0.5 (+2.65%) | 2,828,499 |
| 1 Feb 2021 | CNY | 19.55 | 19.69 | 17.6 | 18.85 | 18.85 | -0.5 (-2.58%) | 2,702,695 |
| 29 Jan 2021 | CNY | 19.4 | 19.79 | 19.14 | 19.35 | 19.35 | -0.15 (-0.77%) | 2,996,200 |
| 28 Jan 2021 | CNY | 19.68 | 20.42 | 19.24 | 19.5 | 19.5 | -0.25 (-1.27%) | 3,046,900 |
| 27 Jan 2021 | CNY | 19.8 | 20.2 | 19.53 | 19.75 | 19.75 | -0.05 (-0.25%) | 3,638,600 |
| 26 Jan 2021 | CNY | 18.98 | 20.11 | 18.92 | 19.8 | 19.8 | +0.66 (+3.45%) | 4,823,700 |
| 25 Jan 2021 | CNY | 19.79 | 19.9 | 18.71 | 19.14 | 19.14 | -0.69 (-3.48%) | 4,481,600 |
| 22 Jan 2021 | CNY | 19.13 | 19.87 | 18.82 | 19.83 | 19.83 | +0.7 (+3.66%) | 4,696,267 |
| 21 Jan 2021 | CNY | 18.64 | 19.25 | 18.64 | 19.13 | 19.13 | +0.2 (+1.06%) | 3,119,167 |
| 20 Jan 2021 | CNY | 18.99 | 19.23 | 18.75 | 18.93 | 18.93 | -0.03 (-0.16%) | 2,179,367 |
| 19 Jan 2021 | CNY | 18.79 | 19.22 | 18.72 | 18.96 | 18.96 | +0.12 (+0.64%) | 2,718,885 |
| 18 Jan 2021 | CNY | 18.55 | 18.98 | 18.3 | 18.84 | 18.84 | +0.34 (+1.84%) | 2,998,700 |
| 15 Jan 2021 | CNY | 18.15 | 18.9 | 17.9 | 18.5 | 18.5 | +0.06 (+0.33%) | 4,247,607 |
| 14 Jan 2021 | CNY | 17.7 | 18.48 | 17.48 | 18.44 | 18.44 | +0.84 (+4.77%) | 4,370,217 |
