| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 19.32 | 19.73 | 18.93 | 19.04 | 19.04 | +0.15 (+0.79%) | 18,087,304 |
| 1 Mar 2021 | CNY | 18.69 | 19.06 | 18.5 | 18.89 | 18.89 | +0.67 (+3.68%) | 14,216,971 |
| 26 Feb 2021 | CNY | 18.35 | 18.77 | 18.1 | 18.22 | 18.22 | -0.57 (-3.03%) | 15,032,145 |
| 25 Feb 2021 | CNY | 19.63 | 19.7 | 18.7 | 18.79 | 18.79 | -0.49 (-2.54%) | 17,598,027 |
| 24 Feb 2021 | CNY | 19.56 | 20.17 | 19.28 | 19.28 | 19.28 | -0.56 (-2.82%) | 20,889,725 |
| 23 Feb 2021 | CNY | 20 | 20.17 | 19.31 | 19.84 | 19.84 | -0.28 (-1.39%) | 17,409,097 |
| 22 Feb 2021 | CNY | 20.8 | 21.34 | 20.05 | 20.12 | 20.12 | -0.75 (-3.59%) | 22,680,891 |
| 19 Feb 2021 | CNY | 21 | 21.18 | 20.3 | 20.87 | 20.87 | -0.18 (-0.86%) | 17,641,889 |
| 18 Feb 2021 | CNY | 20.91 | 21.75 | 20.69 | 21.05 | 21.05 | +0.62 (+3.03%) | 23,372,154 |
| 10 Feb 2021 | CNY | 20.6 | 20.72 | 20.14 | 20.43 | 20.43 | -0.25 (-1.21%) | 17,276,683 |
| 9 Feb 2021 | CNY | 19.9 | 20.91 | 19.85 | 20.68 | 20.68 | +0.62 (+3.09%) | 16,997,013 |
| 8 Feb 2021 | CNY | 20.18 | 20.54 | 19.9 | 20.06 | 20.06 | +0.2 (+1.01%) | 16,105,475 |
| 5 Feb 2021 | CNY | 21 | 21.1 | 19.6 | 19.86 | 19.86 | -1.28 (-6.05%) | 30,988,861 |
| 4 Feb 2021 | CNY | 20.87 | 21.48 | 20.43 | 21.14 | 21.14 | -0.01 (-0.05%) | 30,118,283 |
| 3 Feb 2021 | CNY | 22.12 | 22.18 | 20.8 | 21.15 | 21.15 | -0.89 (-4.04%) | 27,994,029 |
| 2 Feb 2021 | CNY | 22.05 | 22.27 | 21.65 | 22.04 | 22.04 | -0.05 (-0.23%) | 20,114,632 |
| 1 Feb 2021 | CNY | 22.01 | 22.36 | 21.75 | 22.09 | 22.09 | +0.09 (+0.41%) | 22,995,944 |
| 29 Jan 2021 | CNY | 22.27 | 22.55 | 21.41 | 22 | 22 | +0.05 (+0.23%) | 28,129,643 |
| 28 Jan 2021 | CNY | 22.33 | 23.12 | 21.69 | 21.95 | 21.95 | -0.84 (-3.69%) | 34,817,393 |
| 27 Jan 2021 | CNY | 23.07 | 23.62 | 22.51 | 22.79 | 22.79 | -0.04 (-0.18%) | 31,118,862 |
| 26 Jan 2021 | CNY | 23.51 | 24.77 | 22.75 | 22.83 | 22.83 | -0.55 (-2.35%) | 37,741,349 |
| 25 Jan 2021 | CNY | 22.51 | 24.41 | 22.22 | 23.38 | 23.38 | +0.37 (+1.61%) | 54,733,980 |
| 22 Jan 2021 | CNY | 23.25 | 23.62 | 22.27 | 23.01 | 23.01 | -0.43 (-1.83%) | 41,021,567 |
| 21 Jan 2021 | CNY | 23.26 | 24.22 | 23.25 | 23.44 | 23.44 | +0.38 (+1.65%) | 33,228,689 |
| 20 Jan 2021 | CNY | 22.66 | 23.73 | 22.66 | 23.06 | 23.06 | -0.1 (-0.43%) | 28,130,439 |
| 19 Jan 2021 | CNY | 22.82 | 23.64 | 22.6 | 23.16 | 23.16 | -0.14 (-0.60%) | 33,736,854 |
| 18 Jan 2021 | CNY | 21.35 | 23.4 | 20.7 | 23.3 | 23.3 | +2.15 (+10.17%) | 52,264,183 |
| 15 Jan 2021 | CNY | 21.11 | 21.55 | 20.25 | 21.15 | 21.15 | +0.24 (+1.15%) | 35,088,059 |
| 14 Jan 2021 | CNY | 19.65 | 21.86 | 19.49 | 20.91 | 20.91 | +1.41 (+7.23%) | 52,875,910 |
| 13 Jan 2021 | CNY | 18.57 | 19.93 | 18.38 | 19.5 | 19.5 | +1.29 (+7.08%) | 35,372,537 |
