| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 22.57 | 22.68 | 22.17 | 22.28 | 22.28 | -0.22 (-0.98%) | 1,169,555 |
| 1 Mar 2021 | CNY | 22.3 | 22.7 | 22.1 | 22.5 | 22.5 | +0.25 (+1.12%) | 1,837,005 |
| 26 Feb 2021 | CNY | 22.11 | 22.42 | 21.93 | 22.25 | 22.25 | -0.21 (-0.93%) | 1,106,645 |
| 25 Feb 2021 | CNY | 22.9 | 22.98 | 22.3 | 22.46 | 22.46 | -0.19 (-0.84%) | 1,725,140 |
| 24 Feb 2021 | CNY | 22.45 | 22.68 | 22.27 | 22.65 | 22.65 | +0.41 (+1.84%) | 1,792,185 |
| 23 Feb 2021 | CNY | 22.5 | 22.5 | 21.9 | 22.24 | 22.24 | -0.37 (-1.64%) | 2,000,076 |
| 22 Feb 2021 | CNY | 22.46 | 22.97 | 22.3 | 22.61 | 22.61 | +0.17 (+0.76%) | 3,039,706 |
| 19 Feb 2021 | CNY | 21.78 | 22.48 | 21.64 | 22.44 | 22.44 | +0.78 (+3.60%) | 3,785,330 |
| 18 Feb 2021 | CNY | 21.7 | 22.01 | 21.58 | 21.66 | 21.66 | +0.13 (+0.60%) | 2,721,165 |
| 10 Feb 2021 | CNY | 21.66 | 21.9 | 21.38 | 21.53 | 21.53 | -0.32 (-1.46%) | 2,014,294 |
| 9 Feb 2021 | CNY | 21.97 | 22.21 | 21.58 | 21.85 | 21.85 | -0.33 (-1.49%) | 2,625,476 |
| 8 Feb 2021 | CNY | 22.5 | 22.57 | 21.99 | 22.18 | 22.18 | -0.15 (-0.67%) | 902,281 |
| 5 Feb 2021 | CNY | 22.46 | 22.78 | 22.14 | 22.33 | 22.33 | -0.16 (-0.71%) | 932,165 |
| 4 Feb 2021 | CNY | 23.1 | 23.26 | 22.22 | 22.49 | 22.49 | -0.81 (-3.48%) | 1,778,065 |
| 3 Feb 2021 | CNY | 23.99 | 23.99 | 22.68 | 23.3 | 23.3 | -0.31 (-1.31%) | 3,361,321 |
| 2 Feb 2021 | CNY | 23.2 | 23.7 | 23.2 | 23.61 | 23.61 | +0.13 (+0.55%) | 1,100,145 |
| 1 Feb 2021 | CNY | 23.32 | 23.57 | 23.19 | 23.48 | 23.48 | +0.16 (+0.69%) | 870,200 |
| 29 Jan 2021 | CNY | 23.85 | 24.25 | 23.1 | 23.32 | 23.32 | -0.56 (-2.35%) | 1,878,300 |
| 28 Jan 2021 | CNY | 24.21 | 24.69 | 23.85 | 23.88 | 23.88 | -0.32 (-1.32%) | 1,190,848 |
| 27 Jan 2021 | CNY | 24.49 | 24.8 | 24.01 | 24.2 | 24.2 | -0.36 (-1.47%) | 1,697,845 |
| 26 Jan 2021 | CNY | 25.21 | 25.55 | 24.52 | 24.56 | 24.56 | -0.89 (-3.50%) | 2,110,433 |
| 25 Jan 2021 | CNY | 25.8 | 26.14 | 25.16 | 25.45 | 25.45 | -0.45 (-1.74%) | 1,790,455 |
| 22 Jan 2021 | CNY | 26.89 | 26.9 | 25.7 | 25.9 | 25.9 | -0.99 (-3.68%) | 2,485,045 |
| 21 Jan 2021 | CNY | 26.72 | 27.29 | 26.38 | 26.89 | 26.89 | -0.04 (-0.15%) | 2,303,297 |
| 20 Jan 2021 | CNY | 27.12 | 27.34 | 26.54 | 26.93 | 26.93 | -0.36 (-1.32%) | 1,919,465 |
| 19 Jan 2021 | CNY | 27.87 | 28.19 | 26.71 | 27.29 | 27.29 | -0.77 (-2.74%) | 3,422,092 |
| 18 Jan 2021 | CNY | 27.11 | 28.45 | 27.08 | 28.06 | 28.06 | +0.77 (+2.82%) | 3,328,459 |
| 15 Jan 2021 | CNY | 26.75 | 27.78 | 26.75 | 27.29 | 27.29 | +0.38 (+1.41%) | 2,993,956 |
| 14 Jan 2021 | CNY | 26.69 | 27.6 | 26.31 | 26.91 | 26.91 | +0.43 (+1.62%) | 3,036,575 |
| 13 Jan 2021 | CNY | 27.68 | 27.9 | 26.15 | 26.48 | 26.48 | -1.51 (-5.39%) | 4,952,320 |
