| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 29.76 | 29.8 | 29.34 | 29.6 | 29.6 | -0.14 (-0.47%) | 1,503,661 |
| 2 Mar 2021 | CNY | 29.51 | 30.18 | 29.18 | 29.74 | 29.74 | +0.26 (+0.88%) | 2,409,369 |
| 1 Mar 2021 | CNY | 28.89 | 29.55 | 28.89 | 29.48 | 29.48 | +0.65 (+2.25%) | 2,095,329 |
| 26 Feb 2021 | CNY | 28.88 | 29.2 | 28.61 | 28.83 | 28.83 | -0.21 (-0.72%) | 1,655,600 |
| 25 Feb 2021 | CNY | 29.7 | 29.7 | 28.92 | 29.04 | 29.04 | -0.45 (-1.53%) | 1,854,976 |
| 24 Feb 2021 | CNY | 29.39 | 29.96 | 29.25 | 29.49 | 29.49 | +0.07 (+0.24%) | 1,977,423 |
| 23 Feb 2021 | CNY | 29.55 | 30.19 | 29.2 | 29.42 | 29.42 | -0.11 (-0.37%) | 3,183,117 |
| 22 Feb 2021 | CNY | 30.68 | 31.08 | 29.52 | 29.53 | 29.53 | -1.08 (-3.53%) | 4,889,723 |
| 19 Feb 2021 | CNY | 30.48 | 31.09 | 30.03 | 30.61 | 30.61 | +0.26 (+0.86%) | 3,777,414 |
| 18 Feb 2021 | CNY | 29.31 | 31.28 | 29.31 | 30.35 | 30.35 | +1.46 (+5.05%) | 4,925,393 |
| 10 Feb 2021 | CNY | 27.51 | 28.9 | 27.35 | 28.89 | 28.89 | +1.87 (+6.92%) | 4,534,260 |
| 9 Feb 2021 | CNY | 25.76 | 27.16 | 25.53 | 27.02 | 27.02 | +1.51 (+5.92%) | 2,896,297 |
| 8 Feb 2021 | CNY | 25.88 | 25.9 | 25.08 | 25.51 | 25.51 | -0.07 (-0.27%) | 1,643,400 |
| 5 Feb 2021 | CNY | 25.87 | 26.66 | 25.57 | 25.58 | 25.58 | -0.24 (-0.93%) | 2,309,700 |
| 4 Feb 2021 | CNY | 27.24 | 27.34 | 25.6 | 25.82 | 25.82 | -1.53 (-5.59%) | 4,078,399 |
| 3 Feb 2021 | CNY | 28.22 | 28.36 | 27.35 | 27.35 | 27.35 | -1 (-3.53%) | 2,449,450 |
| 2 Feb 2021 | CNY | 28.41 | 28.65 | 28.09 | 28.35 | 28.35 | +0.2 (+0.71%) | 1,687,979 |
| 1 Feb 2021 | CNY | 29 | 29 | 28.02 | 28.15 | 28.15 | -0.88 (-3.03%) | 2,867,823 |
| 29 Jan 2021 | CNY | 30.34 | 30.79 | 28.7 | 29.03 | 29.03 | -1.43 (-4.69%) | 3,100,161 |
| 28 Jan 2021 | CNY | 31 | 31.26 | 30.46 | 30.46 | 30.46 | -0.89 (-2.84%) | 2,299,803 |
| 27 Jan 2021 | CNY | 32 | 32.46 | 30.93 | 31.35 | 31.35 | -0.67 (-2.09%) | 3,381,959 |
| 26 Jan 2021 | CNY | 31.87 | 32.95 | 31.04 | 32.02 | 32.02 | -0.12 (-0.37%) | 2,959,909 |
| 25 Jan 2021 | CNY | 33.76 | 33.78 | 32.04 | 32.14 | 32.14 | -1.62 (-4.80%) | 3,711,990 |
| 22 Jan 2021 | CNY | 34.6 | 34.6 | 33.69 | 33.76 | 33.76 | -0.97 (-2.79%) | 3,436,462 |
| 21 Jan 2021 | CNY | 34.32 | 34.82 | 34.01 | 34.73 | 34.73 | +0.37 (+1.08%) | 3,604,154 |
| 20 Jan 2021 | CNY | 33.65 | 34.45 | 33.15 | 34.36 | 34.36 | +0.58 (+1.72%) | 2,516,311 |
| 19 Jan 2021 | CNY | 34.03 | 34.77 | 33.64 | 33.78 | 33.78 | -0.51 (-1.49%) | 3,151,607 |
| 18 Jan 2021 | CNY | 33.57 | 34.59 | 32.83 | 34.29 | 34.29 | +0.99 (+2.97%) | 3,524,629 |
| 15 Jan 2021 | CNY | 33.55 | 33.98 | 32.9 | 33.3 | 33.3 | -0.22 (-0.66%) | 2,494,124 |
| 14 Jan 2021 | CNY | 32.87 | 33.98 | 32.55 | 33.52 | 33.52 | +0.48 (+1.45%) | 3,778,275 |
