| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2021 | CNY | 22.3 | 22.41 | 21.41 | 21.57 | 21.57 | -0.82 (-3.66%) | 2,747,630 |
| 11 Mar 2021 | CNY | 22.3 | 22.64 | 21.9 | 22.39 | 22.39 | -0.05 (-0.22%) | 2,758,790 |
| 10 Mar 2021 | CNY | 21.59 | 22.75 | 21.3 | 22.44 | 22.44 | +0.88 (+4.08%) | 3,326,720 |
| 9 Mar 2021 | CNY | 22 | 22.46 | 21.01 | 21.56 | 21.56 | -0.67 (-3.01%) | 2,779,080 |
| 8 Mar 2021 | CNY | 22.7 | 23.24 | 22.12 | 22.23 | 22.23 | -0.7 (-3.05%) | 3,148,910 |
| 5 Mar 2021 | CNY | 23.08 | 24.32 | 22.5 | 22.93 | 22.93 | -0.37 (-1.59%) | 4,486,220 |
| 4 Mar 2021 | CNY | 23.81 | 25.03 | 23.3 | 23.3 | 23.3 | -0.97 (-4.00%) | 5,208,040 |
| 3 Mar 2021 | CNY | 25 | 25 | 23.76 | 24.27 | 24.27 | -0.73 (-2.92%) | 5,346,270 |
| 2 Mar 2021 | CNY | 23.86 | 25.4 | 22.9 | 25 | 25 | +1.56 (+6.66%) | 7,855,320 |
| 1 Mar 2021 | CNY | 21.4 | 23.44 | 21.4 | 23.44 | 23.44 | +2.13 (+10.00%) | 7,027,360 |
| 26 Feb 2021 | CNY | 21.18 | 21.94 | 21.12 | 21.31 | 21.31 | +0.13 (+0.61%) | 4,475,840 |
| 25 Feb 2021 | CNY | 22.11 | 22.21 | 21.02 | 21.18 | 21.18 | -1.63 (-7.15%) | 5,554,930 |
| 24 Feb 2021 | CNY | 23.65 | 23.65 | 22.22 | 22.81 | 22.81 | -1.88 (-7.61%) | 9,249,810 |
| 23 Feb 2021 | CNY | 25.97 | 26.88 | 24.49 | 24.69 | 24.69 | -1.87 (-7.04%) | 6,775,270 |
| 22 Feb 2021 | CNY | 25.5 | 26.99 | 24.5 | 26.56 | 26.56 | +0.46 (+1.76%) | 9,528,520 |
| 19 Feb 2021 | CNY | 25.11 | 26.31 | 23.8 | 26.1 | 26.1 | +0.65 (+2.55%) | 9,472,460 |
| 18 Feb 2021 | CNY | 25.18 | 26 | 24.75 | 25.45 | 25.45 | -0.03 (-0.12%) | 6,989,250 |
| 10 Feb 2021 | CNY | 26.53 | 26.7 | 24.35 | 25.48 | 25.48 | -1.58 (-5.84%) | 10,475,530 |
| 9 Feb 2021 | CNY | 26.5 | 27.35 | 25.8 | 27.06 | 27.06 | +0.26 (+0.97%) | 8,610,180 |
| 8 Feb 2021 | CNY | 27.45 | 28.3 | 25.6 | 26.8 | 26.8 | -1.08 (-3.87%) | 8,968,850 |
| 5 Feb 2021 | CNY | 28 | 28.69 | 26.31 | 27.88 | 27.88 | -1.35 (-4.62%) | 13,588,940 |
| 4 Feb 2021 | CNY | 28.6 | 30.32 | 26.6 | 29.23 | 29.23 | +0.68 (+2.38%) | 14,836,060 |
| 3 Feb 2021 | CNY | 26.85 | 28.55 | 25 | 28.55 | 28.55 | +2.6 (+10.02%) | 12,429,820 |
| 2 Feb 2021 | CNY | 24.93 | 26.77 | 23.91 | 25.95 | 25.95 | +1.39 (+5.66%) | 16,463,470 |
| 1 Feb 2021 | CNY | 23 | 24.56 | 22.75 | 24.56 | 24.56 | +2.23 (+9.99%) | 10,911,520 |
| 29 Jan 2021 | CNY | 21.87 | 22.82 | 20.3 | 22.33 | 22.33 | +1.08 (+5.08%) | 14,677,450 |
| 28 Jan 2021 | CNY | 21.35 | 22.13 | 21.16 | 21.25 | 21.25 | +1.02 (+5.04%) | 14,350,920 |
| 27 Jan 2021 | CNY | 19.8 | 20.29 | 19.35 | 20.23 | 20.23 | -1.27 (-5.91%) | 13,796,250 |
| 26 Jan 2021 | CNY | 20.6 | 21.8 | 20.25 | 21.5 | 21.5 | +1.28 (+6.33%) | 17,964,930 |
| 25 Jan 2021 | CNY | 20.11 | 21.2 | 19.22 | 20.22 | 20.22 | -1.14 (-5.34%) | 19,728,770 |
