| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 19.9 | 19.92 | 19.14 | 19.24 | 19.24 | -0.64 (-3.22%) | 9,519,500 |
| 1 Mar 2021 | CNY | 19.71 | 20.35 | 19.62 | 19.88 | 19.88 | +0.3 (+1.53%) | 11,551,562 |
| 26 Feb 2021 | CNY | 19.02 | 20.26 | 18.87 | 19.58 | 19.58 | +0.16 (+0.82%) | 12,374,505 |
| 25 Feb 2021 | CNY | 19.86 | 19.86 | 18.9 | 19.42 | 19.42 | -0.38 (-1.92%) | 12,469,760 |
| 24 Feb 2021 | CNY | 18.43 | 19.84 | 18.35 | 19.8 | 19.8 | +1.5 (+8.20%) | 18,248,782 |
| 23 Feb 2021 | CNY | 18.8 | 19.06 | 18.27 | 18.3 | 18.3 | -0.62 (-3.28%) | 7,938,050 |
| 22 Feb 2021 | CNY | 18.72 | 19.52 | 18.65 | 18.92 | 18.92 | -0.02 (-0.11%) | 12,669,747 |
| 19 Feb 2021 | CNY | 17.83 | 19.1 | 17.63 | 18.94 | 18.94 | +1.11 (+6.23%) | 11,427,815 |
| 18 Feb 2021 | CNY | 17.66 | 18.23 | 17.5 | 17.83 | 17.83 | +0.62 (+3.60%) | 8,838,750 |
| 10 Feb 2021 | CNY | 17.47 | 17.58 | 17.03 | 17.21 | 17.21 | -0.12 (-0.69%) | 6,823,850 |
| 9 Feb 2021 | CNY | 16.9 | 17.47 | 16.77 | 17.33 | 17.33 | +0.21 (+1.23%) | 7,932,450 |
| 8 Feb 2021 | CNY | 16.98 | 17.65 | 16.98 | 17.12 | 17.12 | +0.36 (+2.15%) | 8,655,900 |
| 5 Feb 2021 | CNY | 17.72 | 17.9 | 16.7 | 16.76 | 16.76 | -1.04 (-5.84%) | 8,477,935 |
| 4 Feb 2021 | CNY | 17.61 | 18.18 | 16.96 | 17.8 | 17.8 | +0.03 (+0.17%) | 11,740,201 |
| 3 Feb 2021 | CNY | 18.6 | 18.7 | 17.7 | 17.77 | 17.77 | -0.94 (-5.02%) | 10,494,832 |
| 2 Feb 2021 | CNY | 19.05 | 19.24 | 18.53 | 18.71 | 18.71 | -0.36 (-1.89%) | 7,538,480 |
| 1 Feb 2021 | CNY | 18.8 | 19.26 | 18.7 | 19.07 | 19.07 | +0.08 (+0.42%) | 6,753,501 |
| 29 Jan 2021 | CNY | 20.19 | 20.39 | 18.64 | 18.99 | 18.99 | -1.1 (-5.48%) | 13,048,460 |
| 28 Jan 2021 | CNY | 20.2 | 20.79 | 20.06 | 20.09 | 20.09 | -0.49 (-2.38%) | 8,297,319 |
| 27 Jan 2021 | CNY | 20.5 | 20.74 | 20.05 | 20.58 | 20.58 | +0.18 (+0.88%) | 7,878,601 |
| 26 Jan 2021 | CNY | 20.5 | 21.08 | 20.23 | 20.4 | 20.4 | +0.12 (+0.59%) | 9,533,927 |
| 25 Jan 2021 | CNY | 20.35 | 21.17 | 19.82 | 20.28 | 20.28 | -0.45 (-2.17%) | 11,338,050 |
| 22 Jan 2021 | CNY | 22 | 22 | 20.73 | 20.73 | 20.73 | -1.11 (-5.08%) | 15,170,351 |
| 21 Jan 2021 | CNY | 21.71 | 21.97 | 21.28 | 21.84 | 21.84 | +0.26 (+1.20%) | 11,853,259 |
| 20 Jan 2021 | CNY | 21.84 | 22.09 | 21.18 | 21.58 | 21.58 | -0.34 (-1.55%) | 11,716,944 |
| 19 Jan 2021 | CNY | 22.8 | 23.09 | 21.8 | 21.92 | 21.92 | -0.96 (-4.20%) | 17,048,335 |
| 18 Jan 2021 | CNY | 22.26 | 22.95 | 21.5 | 22.88 | 22.88 | +0.66 (+2.97%) | 14,242,601 |
| 15 Jan 2021 | CNY | 23.25 | 23.68 | 22.1 | 22.22 | 22.22 | -1.23 (-5.25%) | 16,947,556 |
| 14 Jan 2021 | CNY | 22.95 | 24.35 | 22.79 | 23.45 | 23.45 | +0.18 (+0.77%) | 15,416,551 |
| 13 Jan 2021 | CNY | 24.43 | 24.5 | 22.51 | 23.27 | 23.27 | -1.38 (-5.60%) | 21,916,953 |
