| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 29.5 | 29.62 | 28.8 | 28.85 | 28.85 | -0.77 (-2.60%) | 2,409,802 |
| 19 Feb 2021 | CNY | 29.34 | 29.85 | 29.02 | 29.62 | 29.62 | +0.02 (+0.07%) | 2,608,976 |
| 18 Feb 2021 | CNY | 28.76 | 29.96 | 28.4 | 29.6 | 29.6 | +1.24 (+4.37%) | 2,789,351 |
| 10 Feb 2021 | CNY | 28.18 | 28.83 | 28.18 | 28.36 | 28.36 | -0.1 (-0.35%) | 1,767,836 |
| 9 Feb 2021 | CNY | 28 | 28.56 | 27.71 | 28.46 | 28.46 | -0.1 (-0.35%) | 2,250,592 |
| 8 Feb 2021 | CNY | 29.39 | 29.96 | 27.9 | 28.56 | 28.56 | -0.47 (-1.62%) | 4,235,275 |
| 5 Feb 2021 | CNY | 26.76 | 29.03 | 26.6 | 29.03 | 29.03 | +2.64 (+10.00%) | 2,485,557 |
| 4 Feb 2021 | CNY | 26.08 | 26.76 | 26.08 | 26.39 | 26.39 | +0.06 (+0.23%) | 1,002,622 |
| 3 Feb 2021 | CNY | 27.23 | 27.23 | 26.2 | 26.33 | 26.33 | -0.94 (-3.45%) | 1,101,802 |
| 2 Feb 2021 | CNY | 27.8 | 27.98 | 27.22 | 27.27 | 27.27 | -0.57 (-2.05%) | 1,325,651 |
| 1 Feb 2021 | CNY | 26.7 | 28.06 | 26.53 | 27.84 | 27.84 | +0.91 (+3.38%) | 1,644,186 |
| 29 Jan 2021 | CNY | 28.05 | 28.24 | 26.85 | 26.93 | 26.93 | -1.12 (-3.99%) | 1,664,537 |
| 28 Jan 2021 | CNY | 28.78 | 29.39 | 27.72 | 28.05 | 28.05 | -0.92 (-3.18%) | 2,071,139 |
| 27 Jan 2021 | CNY | 28.25 | 29.09 | 27.91 | 28.97 | 28.97 | +0.11 (+0.38%) | 2,311,582 |
| 26 Jan 2021 | CNY | 27.66 | 29.3 | 27.53 | 28.86 | 28.86 | +0.93 (+3.33%) | 3,689,375 |
| 25 Jan 2021 | CNY | 26.72 | 28.38 | 26.14 | 27.93 | 27.93 | +1.12 (+4.18%) | 2,544,988 |
| 22 Jan 2021 | CNY | 27.46 | 27.51 | 26.67 | 26.81 | 26.81 | -0.65 (-2.37%) | 1,188,723 |
| 21 Jan 2021 | CNY | 27.4 | 27.71 | 27.08 | 27.46 | 27.46 | -0.16 (-0.58%) | 1,148,173 |
| 20 Jan 2021 | CNY | 27.91 | 28.09 | 27.4 | 27.62 | 27.62 | -0.28 (-1.00%) | 1,257,517 |
| 19 Jan 2021 | CNY | 27.11 | 28.17 | 27.1 | 27.9 | 27.9 | +0.68 (+2.50%) | 2,012,733 |
| 18 Jan 2021 | CNY | 27.37 | 27.69 | 27.17 | 27.22 | 27.22 | -0.3 (-1.09%) | 1,462,452 |
| 15 Jan 2021 | CNY | 26.71 | 28.51 | 26.56 | 27.52 | 27.52 | +0.76 (+2.84%) | 2,927,911 |
| 14 Jan 2021 | CNY | 25.31 | 27.67 | 25.31 | 26.76 | 26.76 | +1.12 (+4.37%) | 2,485,004 |
| 13 Jan 2021 | CNY | 26.66 | 26.83 | 25.5 | 25.64 | 25.64 | -1.02 (-3.83%) | 1,577,484 |
| 12 Jan 2021 | CNY | 26.62 | 26.99 | 26.4 | 26.66 | 26.66 | +0.04 (+0.15%) | 1,035,526 |
| 11 Jan 2021 | CNY | 27.49 | 27.66 | 26.62 | 26.62 | 26.62 | -0.91 (-3.31%) | 1,451,761 |
| 8 Jan 2021 | CNY | 27.18 | 27.74 | 26.8 | 27.53 | 27.53 | +0.01 (+0.04%) | 1,218,519 |
| 7 Jan 2021 | CNY | 29.21 | 29.3 | 27.48 | 27.52 | 27.52 | -1.8 (-6.14%) | 2,311,098 |
| 6 Jan 2021 | CNY | 30 | 30.15 | 29.2 | 29.32 | 29.32 | -0.88 (-2.91%) | 1,620,602 |
| 5 Jan 2021 | CNY | 29.81 | 30.25 | 29.72 | 30.2 | 30.2 | +0.11 (+0.37%) | 1,736,065 |
