| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 21.3 | 21.68 | 20.91 | 21.6 | 21.6 | +0.2 (+0.93%) | 640,815 |
| 2 Mar 2021 | CNY | 21.58 | 21.82 | 21.3 | 21.4 | 21.4 | -0.26 (-1.20%) | 489,300 |
| 1 Mar 2021 | CNY | 21.57 | 21.86 | 21.5 | 21.66 | 21.66 | +0.1 (+0.46%) | 444,830 |
| 26 Feb 2021 | CNY | 21.15 | 21.74 | 21.03 | 21.56 | 21.56 | +0.25 (+1.17%) | 326,600 |
| 25 Feb 2021 | CNY | 21.68 | 21.8 | 21.25 | 21.31 | 21.31 | -0.4 (-1.84%) | 382,300 |
| 24 Feb 2021 | CNY | 21.45 | 22.08 | 21 | 21.71 | 21.71 | +0.43 (+2.02%) | 905,840 |
| 23 Feb 2021 | CNY | 21.24 | 21.68 | 20.71 | 21.28 | 21.28 | +0.03 (+0.14%) | 649,600 |
| 22 Feb 2021 | CNY | 21.29 | 21.88 | 21.2 | 21.25 | 21.25 | +0.03 (+0.14%) | 867,370 |
| 19 Feb 2021 | CNY | 20.97 | 21.27 | 20.65 | 21.22 | 21.22 | +0.25 (+1.19%) | 630,300 |
| 18 Feb 2021 | CNY | 20.84 | 21.28 | 20.51 | 20.97 | 20.97 | +0.64 (+3.15%) | 592,100 |
| 10 Feb 2021 | CNY | 20.03 | 20.65 | 19.9 | 20.33 | 20.33 | +0.1 (+0.49%) | 601,000 |
| 9 Feb 2021 | CNY | 19.24 | 20.6 | 19.24 | 20.23 | 20.23 | +0.99 (+5.15%) | 882,170 |
| 8 Feb 2021 | CNY | 20.41 | 20.98 | 19.18 | 19.24 | 19.24 | -1.83 (-8.69%) | 1,455,300 |
| 5 Feb 2021 | CNY | 22.81 | 22.85 | 21.01 | 21.07 | 21.07 | -1.74 (-7.63%) | 1,278,800 |
| 4 Feb 2021 | CNY | 22.47 | 22.9 | 22.11 | 22.81 | 22.81 | +0.11 (+0.48%) | 833,100 |
| 3 Feb 2021 | CNY | 22.72 | 22.95 | 22.32 | 22.7 | 22.7 | -0.18 (-0.79%) | 604,900 |
| 2 Feb 2021 | CNY | 23.3 | 23.4 | 22.72 | 22.88 | 22.88 | -0.42 (-1.80%) | 654,970 |
| 1 Feb 2021 | CNY | 22.42 | 23.35 | 22.16 | 23.3 | 23.3 | +0.62 (+2.73%) | 670,400 |
| 29 Jan 2021 | CNY | 22.6 | 22.98 | 22.31 | 22.68 | 22.68 | +0.02 (+0.09%) | 720,700 |
| 28 Jan 2021 | CNY | 23 | 23.58 | 22.58 | 22.66 | 22.66 | -0.77 (-3.29%) | 691,600 |
| 27 Jan 2021 | CNY | 23.54 | 23.87 | 23.2 | 23.43 | 23.43 | -0.05 (-0.21%) | 647,500 |
| 26 Jan 2021 | CNY | 24.72 | 24.93 | 23.2 | 23.48 | 23.48 | -1.22 (-4.94%) | 1,320,600 |
| 25 Jan 2021 | CNY | 25.37 | 25.83 | 24.7 | 24.7 | 24.7 | -0.67 (-2.64%) | 1,337,700 |
| 22 Jan 2021 | CNY | 25 | 25.59 | 24.56 | 25.37 | 25.37 | +0.27 (+1.08%) | 1,350,000 |
| 21 Jan 2021 | CNY | 25.1 | 25.4 | 24.52 | 25.1 | 25.1 | +0.2 (+0.80%) | 1,230,600 |
| 20 Jan 2021 | CNY | 25.3 | 25.31 | 24.71 | 24.9 | 24.9 | -0.44 (-1.74%) | 1,155,700 |
| 19 Jan 2021 | CNY | 24.44 | 25.58 | 24.32 | 25.34 | 25.34 | +1.06 (+4.37%) | 2,078,142 |
| 18 Jan 2021 | CNY | 23.63 | 24.39 | 23.49 | 24.28 | 24.28 | +0.45 (+1.89%) | 1,389,670 |
| 15 Jan 2021 | CNY | 23.5 | 24.66 | 23.4 | 23.83 | 23.83 | +0.02 (+0.08%) | 1,273,170 |
| 14 Jan 2021 | CNY | 24.15 | 25.25 | 23.34 | 23.81 | 23.81 | -0.33 (-1.37%) | 2,269,100 |
