| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2021 | CNY | 27.88 | 28.3 | 27.6 | 28.23 | 28.23 | -0.15 (-0.53%) | 712,520 |
| 25 Feb 2021 | CNY | 28.85 | 29.06 | 28.25 | 28.38 | 28.38 | -0.47 (-1.63%) | 1,021,441 |
| 24 Feb 2021 | CNY | 28.6 | 28.93 | 28.23 | 28.85 | 28.85 | +0.25 (+0.87%) | 1,099,393 |
| 23 Feb 2021 | CNY | 28.95 | 29.02 | 28.2 | 28.6 | 28.6 | -0.42 (-1.45%) | 917,642 |
| 22 Feb 2021 | CNY | 29.08 | 29.63 | 28.88 | 29.02 | 29.02 | -0.03 (-0.10%) | 1,492,739 |
| 19 Feb 2021 | CNY | 28.44 | 29.15 | 28.4 | 29.05 | 29.05 | +0.67 (+2.36%) | 1,192,058 |
| 18 Feb 2021 | CNY | 27.8 | 28.5 | 27.8 | 28.38 | 28.38 | +0.89 (+3.24%) | 1,014,582 |
| 10 Feb 2021 | CNY | 27.73 | 28.1 | 27.45 | 27.49 | 27.49 | -0.23 (-0.83%) | 827,192 |
| 9 Feb 2021 | CNY | 28.18 | 28.19 | 27.14 | 27.72 | 27.72 | -0.31 (-1.11%) | 1,254,298 |
| 8 Feb 2021 | CNY | 28.07 | 29.15 | 27.79 | 28.03 | 28.03 | +0.2 (+0.72%) | 939,270 |
| 5 Feb 2021 | CNY | 27.66 | 28.65 | 27.63 | 27.83 | 27.83 | +0.23 (+0.83%) | 1,316,064 |
| 4 Feb 2021 | CNY | 27.43 | 28.17 | 27.05 | 27.6 | 27.6 | +0.3 (+1.10%) | 1,253,027 |
| 3 Feb 2021 | CNY | 28.85 | 28.85 | 27.2 | 27.3 | 27.3 | -1.37 (-4.78%) | 1,495,495 |
| 2 Feb 2021 | CNY | 29.19 | 29.4 | 28.51 | 28.67 | 28.67 | -0.57 (-1.95%) | 1,494,961 |
| 1 Feb 2021 | CNY | 28.45 | 29.38 | 28.04 | 29.24 | 29.24 | +0.29 (+1.00%) | 1,841,521 |
| 29 Jan 2021 | CNY | 31.49 | 31.49 | 28.6 | 28.95 | 28.95 | -2.04 (-6.58%) | 2,761,047 |
| 28 Jan 2021 | CNY | 31.7 | 32.28 | 30.74 | 30.99 | 30.99 | -2.31 (-6.94%) | 3,509,248 |
| 27 Jan 2021 | CNY | 32 | 34.87 | 30.65 | 33.3 | 33.3 | +1.29 (+4.03%) | 6,171,930 |
| 26 Jan 2021 | CNY | 29.6 | 32.01 | 29.53 | 32.01 | 32.01 | +2.91 (+10%) | 2,698,563 |
| 25 Jan 2021 | CNY | 30.28 | 30.95 | 29.01 | 29.1 | 29.1 | -1.11 (-3.67%) | 1,806,039 |
| 22 Jan 2021 | CNY | 29.5 | 30.33 | 29.45 | 30.21 | 30.21 | +0.4 (+1.34%) | 1,645,986 |
| 21 Jan 2021 | CNY | 29.45 | 30.45 | 29.22 | 29.81 | 29.81 | +0.21 (+0.71%) | 1,923,712 |
| 20 Jan 2021 | CNY | 29 | 29.74 | 28.72 | 29.6 | 29.6 | +0.54 (+1.86%) | 1,610,774 |
| 19 Jan 2021 | CNY | 28.71 | 29.54 | 28.71 | 29.06 | 29.06 | +0.16 (+0.55%) | 1,184,095 |
| 18 Jan 2021 | CNY | 28.72 | 29.28 | 28.6 | 28.9 | 28.9 | +0.01 (+0.03%) | 1,097,524 |
| 15 Jan 2021 | CNY | 27.9 | 29.38 | 27.71 | 28.89 | 28.89 | +0.88 (+3.14%) | 1,848,088 |
| 14 Jan 2021 | CNY | 27.24 | 28.5 | 26.72 | 28.01 | 28.01 | +0.77 (+2.83%) | 1,460,416 |
| 13 Jan 2021 | CNY | 28.52 | 28.59 | 27.18 | 27.24 | 27.24 | -1.25 (-4.39%) | 1,495,143 |
| 12 Jan 2021 | CNY | 28.52 | 29.05 | 28.4 | 28.49 | 28.49 | -0.26 (-0.90%) | 892,470 |
| 11 Jan 2021 | CNY | 29.7 | 30 | 28.52 | 28.75 | 28.75 | -1.05 (-3.52%) | 1,256,026 |
