| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 24.43 | 24.75 | 23.8 | 23.85 | 23.85 | -0.58 (-2.37%) | 521,490 |
| 24 Feb 2021 | CNY | 24.31 | 24.9 | 24.24 | 24.43 | 24.43 | +0.12 (+0.49%) | 456,590 |
| 23 Feb 2021 | CNY | 24.5 | 24.86 | 24.06 | 24.31 | 24.31 | -0.17 (-0.69%) | 507,299 |
| 22 Feb 2021 | CNY | 24.45 | 25.25 | 24.3 | 24.48 | 24.48 | +0.02 (+0.08%) | 794,709 |
| 19 Feb 2021 | CNY | 24 | 24.46 | 23.77 | 24.46 | 24.46 | +0.46 (+1.92%) | 496,590 |
| 18 Feb 2021 | CNY | 23.35 | 24.28 | 23.35 | 24 | 24 | +0.67 (+2.87%) | 587,990 |
| 10 Feb 2021 | CNY | 22.96 | 23.98 | 22.49 | 23.33 | 23.33 | +0.35 (+1.52%) | 584,120 |
| 9 Feb 2021 | CNY | 22.6 | 22.98 | 22.07 | 22.98 | 22.98 | +0.68 (+3.05%) | 523,630 |
| 8 Feb 2021 | CNY | 22.75 | 22.98 | 22.23 | 22.3 | 22.3 | -0.37 (-1.63%) | 460,300 |
| 5 Feb 2021 | CNY | 23.02 | 23.55 | 22.41 | 22.67 | 22.67 | -0.36 (-1.56%) | 463,830 |
| 4 Feb 2021 | CNY | 23.8 | 24.02 | 22.6 | 23.03 | 23.03 | -0.87 (-3.64%) | 611,050 |
| 3 Feb 2021 | CNY | 24.44 | 24.81 | 23.9 | 23.9 | 23.9 | -0.8 (-3.24%) | 476,260 |
| 2 Feb 2021 | CNY | 25 | 25.13 | 24.61 | 24.7 | 24.7 | -0.36 (-1.44%) | 453,900 |
| 1 Feb 2021 | CNY | 24.37 | 25.28 | 23.8 | 25.06 | 25.06 | +0.25 (+1.01%) | 751,320 |
| 29 Jan 2021 | CNY | 24.93 | 25.39 | 24.25 | 24.81 | 24.81 | +0.46 (+1.89%) | 660,200 |
| 28 Jan 2021 | CNY | 24.35 | 25.29 | 24.27 | 24.35 | 24.35 | -0.33 (-1.34%) | 596,700 |
| 27 Jan 2021 | CNY | 25.35 | 25.48 | 24.53 | 24.68 | 24.68 | -0.67 (-2.64%) | 509,600 |
| 26 Jan 2021 | CNY | 25.09 | 25.79 | 24.79 | 25.35 | 25.35 | +0.27 (+1.08%) | 551,120 |
| 25 Jan 2021 | CNY | 25.34 | 25.79 | 25.03 | 25.08 | 25.08 | -0.57 (-2.22%) | 574,400 |
| 22 Jan 2021 | CNY | 25.49 | 26.03 | 25.34 | 25.65 | 25.65 | -0.14 (-0.54%) | 555,500 |
| 21 Jan 2021 | CNY | 26.23 | 26.5 | 25.69 | 25.79 | 25.79 | -0.45 (-1.71%) | 677,800 |
| 20 Jan 2021 | CNY | 25.74 | 26.55 | 25.48 | 26.24 | 26.24 | +0.5 (+1.94%) | 869,010 |
| 19 Jan 2021 | CNY | 25.3 | 25.97 | 25.02 | 25.74 | 25.74 | +0.41 (+1.62%) | 608,490 |
| 18 Jan 2021 | CNY | 25.28 | 25.63 | 25.01 | 25.33 | 25.33 | +0.05 (+0.20%) | 521,500 |
| 15 Jan 2021 | CNY | 24.43 | 25.47 | 24.2 | 25.28 | 25.28 | +0.73 (+2.97%) | 769,509 |
| 14 Jan 2021 | CNY | 24.06 | 24.88 | 23.03 | 24.55 | 24.55 | +0.49 (+2.04%) | 895,799 |
| 13 Jan 2021 | CNY | 25.33 | 25.45 | 24 | 24.06 | 24.06 | -1.16 (-4.60%) | 1,049,050 |
| 12 Jan 2021 | CNY | 25.33 | 25.91 | 25.09 | 25.22 | 25.22 | -0.11 (-0.43%) | 505,810 |
| 11 Jan 2021 | CNY | 26.17 | 26.4 | 25.01 | 25.33 | 25.33 | -0.72 (-2.76%) | 770,280 |
| 8 Jan 2021 | CNY | 25.65 | 26.2 | 24.85 | 26.05 | 26.05 | +0.42 (+1.64%) | 748,700 |
