| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 19.8225 | 19.9882 | 19.6036 | 19.7515 | 19.7515 | -0.053 (-0.27%) | 1,502,579 |
| 2 Mar 2021 | CNY | 20.1361 | 20.2012 | 19.6331 | 19.8047 | 19.8047 | -0.26 (-1.30%) | 1,390,112 |
| 1 Mar 2021 | CNY | 19.7692 | 20.2663 | 19.7692 | 20.0651 | 20.0651 | +0.302 (+1.53%) | 1,229,138 |
| 26 Feb 2021 | CNY | 19.3491 | 19.9704 | 19.2367 | 19.7633 | 19.7633 | +0.219 (+1.12%) | 1,088,419 |
| 25 Feb 2021 | CNY | 19.8698 | 20.0533 | 19.5089 | 19.5444 | 19.5444 | -0.432 (-2.16%) | 1,515,132 |
| 24 Feb 2021 | CNY | 19.5562 | 20.1065 | 19.4379 | 19.9763 | 19.9763 | +0.426 (+2.18%) | 2,291,126 |
| 23 Feb 2021 | CNY | 19.7278 | 19.8817 | 19.3018 | 19.5503 | 19.5503 | -0.177 (-0.90%) | 1,832,406 |
| 22 Feb 2021 | CNY | 20.1539 | 20.4615 | 19.7041 | 19.7278 | 19.7278 | -0.426 (-2.11%) | 2,194,612 |
| 19 Feb 2021 | CNY | 19.5148 | 20.213 | 19.2426 | 20.1539 | 20.1539 | +0.698 (+3.59%) | 1,727,605 |
| 18 Feb 2021 | CNY | 19.1006 | 19.6272 | 19.0533 | 19.4556 | 19.4556 | +0.503 (+2.65%) | 1,468,272 |
| 10 Feb 2021 | CNY | 18.6509 | 19.0355 | 18.5089 | 18.9527 | 18.9527 | +0.355 (+1.91%) | 1,251,593 |
| 9 Feb 2021 | CNY | 18.1065 | 18.6982 | 18.0533 | 18.5976 | 18.5976 | +0.544 (+3.01%) | 1,364,168 |
| 8 Feb 2021 | CNY | 18.2249 | 18.3728 | 17.8698 | 18.0533 | 18.0533 | -0.029 (-0.16%) | 1,178,491 |
| 5 Feb 2021 | CNY | 18.6154 | 18.9231 | 18.0237 | 18.0828 | 18.0828 | -0.538 (-2.89%) | 1,196,879 |
| 4 Feb 2021 | CNY | 19 | 19.1006 | 18.0355 | 18.6213 | 18.6213 | -0.42 (-2.21%) | 2,010,251 |
| 3 Feb 2021 | CNY | 19.6864 | 19.7988 | 18.929 | 19.0414 | 19.0414 | -0.787 (-3.97%) | 1,707,576 |
| 2 Feb 2021 | CNY | 19.6509 | 19.9172 | 19.2012 | 19.8284 | 19.8284 | +0.195 (+0.99%) | 1,212,495 |
| 1 Feb 2021 | CNY | 19.5858 | 19.9941 | 19.3373 | 19.6331 | 19.6331 | +0.106 (+0.55%) | 1,558,011 |
| 29 Jan 2021 | CNY | 20.7101 | 20.9172 | 19.4675 | 19.5266 | 19.5266 | -1.118 (-5.42%) | 2,972,541 |
| 28 Jan 2021 | CNY | 20.4734 | 20.8994 | 20.2959 | 20.645 | 20.645 | +0.024 (+0.11%) | 1,095,289 |
| 27 Jan 2021 | CNY | 20.5917 | 21.0651 | 20.3846 | 20.6213 | 20.6213 | +0.095 (+0.46%) | 1,276,877 |
| 26 Jan 2021 | CNY | 20.3965 | 20.8225 | 20.2071 | 20.5266 | 20.5266 | +0.172 (+0.84%) | 1,462,362 |
| 25 Jan 2021 | CNY | 20.6391 | 21.0296 | 20.355 | 20.355 | 20.355 | -0.68 (-3.24%) | 2,962,911 |
| 22 Jan 2021 | CNY | 22 | 22.1183 | 20.9467 | 21.0355 | 21.0355 | -0.97 (-4.41%) | 2,821,722 |
| 21 Jan 2021 | CNY | 22.2071 | 22.3254 | 21.6095 | 22.0059 | 22.0059 | -0.237 (-1.06%) | 2,476,013 |
| 20 Jan 2021 | CNY | 23.1065 | 23.1065 | 22.0473 | 22.2426 | 22.2426 | -0.769 (-3.34%) | 3,423,466 |
| 19 Jan 2021 | CNY | 23.6095 | 23.8462 | 22.9763 | 23.0118 | 23.0118 | -0.604 (-2.56%) | 1,393,067 |
| 18 Jan 2021 | CNY | 23.2189 | 23.6272 | 23.1065 | 23.6154 | 23.6154 | +0.379 (+1.63%) | 1,117,811 |
| 15 Jan 2021 | CNY | 23.1657 | 23.4734 | 22.8757 | 23.2367 | 23.2367 | +0.071 (+0.31%) | 958,569 |
| 14 Jan 2021 | CNY | 22.7752 | 23.5976 | 22.5148 | 23.1657 | 23.1657 | +0.432 (+1.90%) | 1,544,200 |
