| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 23.29 | 23.95 | 23 | 23.79 | 23.79 | +0.64 (+2.76%) | 4,260,095 |
| 1 Mar 2021 | CNY | 22.85 | 23.65 | 22.68 | 23.15 | 23.15 | +0.34 (+1.49%) | 2,926,735 |
| 26 Feb 2021 | CNY | 22.2 | 23.39 | 22.01 | 22.81 | 22.81 | +0.42 (+1.88%) | 3,172,300 |
| 25 Feb 2021 | CNY | 22.44 | 23 | 22.1 | 22.39 | 22.39 | +0.17 (+0.77%) | 2,702,016 |
| 24 Feb 2021 | CNY | 21.86 | 22.35 | 21.75 | 22.22 | 22.22 | +0.36 (+1.65%) | 3,091,920 |
| 23 Feb 2021 | CNY | 22.28 | 22.79 | 21.54 | 21.86 | 21.86 | -0.4 (-1.80%) | 3,452,687 |
| 22 Feb 2021 | CNY | 21.5 | 22.26 | 21.48 | 22.26 | 22.26 | +1.06 (+5.00%) | 4,807,998 |
| 19 Feb 2021 | CNY | 20.75 | 21.45 | 20.71 | 21.2 | 21.2 | +0.51 (+2.46%) | 3,471,845 |
| 18 Feb 2021 | CNY | 20.91 | 20.95 | 20.56 | 20.69 | 20.69 | +0.15 (+0.73%) | 2,154,446 |
| 10 Feb 2021 | CNY | 20.74 | 21.29 | 20.52 | 20.54 | 20.54 | -0.41 (-1.96%) | 1,779,898 |
| 9 Feb 2021 | CNY | 20.85 | 21.14 | 20.64 | 20.95 | 20.95 | +0.4 (+1.95%) | 1,786,446 |
| 8 Feb 2021 | CNY | 20.97 | 20.98 | 20.31 | 20.55 | 20.55 | -0.15 (-0.72%) | 1,724,552 |
| 5 Feb 2021 | CNY | 21.68 | 21.8 | 20.7 | 20.7 | 20.7 | -0.58 (-2.73%) | 1,345,884 |
| 4 Feb 2021 | CNY | 21.95 | 21.95 | 20.85 | 21.28 | 21.28 | -0.73 (-3.32%) | 2,204,649 |
| 3 Feb 2021 | CNY | 22.36 | 22.36 | 21.66 | 22.01 | 22.01 | -0.39 (-1.74%) | 1,591,127 |
| 2 Feb 2021 | CNY | 22.19 | 22.65 | 21.7 | 22.4 | 22.4 | +0.05 (+0.22%) | 1,435,894 |
| 1 Feb 2021 | CNY | 22.77 | 22.77 | 22.1 | 22.35 | 22.35 | -0.42 (-1.84%) | 1,666,035 |
| 29 Jan 2021 | CNY | 23.45 | 23.45 | 22.33 | 22.77 | 22.77 | +0.13 (+0.57%) | 2,006,873 |
| 28 Jan 2021 | CNY | 22.11 | 22.88 | 22.01 | 22.64 | 22.64 | +0.46 (+2.07%) | 2,667,951 |
| 27 Jan 2021 | CNY | 21.75 | 22.7 | 21.3 | 22.18 | 22.18 | +0.9 (+4.23%) | 2,942,532 |
| 26 Jan 2021 | CNY | 21.54 | 21.79 | 21 | 21.28 | 21.28 | -0.27 (-1.25%) | 949,088 |
| 25 Jan 2021 | CNY | 21.7 | 21.98 | 21.52 | 21.55 | 21.55 | -0.03 (-0.14%) | 1,148,257 |
| 22 Jan 2021 | CNY | 21.36 | 21.66 | 21.12 | 21.58 | 21.58 | +0.04 (+0.19%) | 1,123,811 |
| 21 Jan 2021 | CNY | 21.47 | 21.68 | 21.46 | 21.54 | 21.54 | +0.07 (+0.33%) | 1,092,200 |
| 20 Jan 2021 | CNY | 21.63 | 21.81 | 21.38 | 21.47 | 21.47 | -0.16 (-0.74%) | 787,100 |
| 19 Jan 2021 | CNY | 21.65 | 21.8 | 21.12 | 21.63 | 21.63 | -0.02 (-0.09%) | 1,384,800 |
| 18 Jan 2021 | CNY | 21.5 | 22.1 | 21.5 | 21.65 | 21.65 | +0.54 (+2.56%) | 1,775,146 |
| 15 Jan 2021 | CNY | 20.63 | 21.32 | 20.63 | 21.11 | 21.11 | +0.19 (+0.91%) | 1,503,557 |
| 14 Jan 2021 | CNY | 20.35 | 21.34 | 20.2 | 20.92 | 20.92 | +0.83 (+4.13%) | 1,727,211 |
| 13 Jan 2021 | CNY | 20.4 | 20.52 | 20 | 20.09 | 20.09 | -0.43 (-2.10%) | 1,244,500 |
