| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 14.87 | 14.9 | 14.5 | 14.64 | 14.64 | -0.21 (-1.41%) | 7,099,887 |
| 1 Mar 2021 | CNY | 14.56 | 14.93 | 14.52 | 14.85 | 14.85 | +0.33 (+2.27%) | 5,990,873 |
| 26 Feb 2021 | CNY | 14.61 | 14.88 | 14.51 | 14.52 | 14.52 | -0.14 (-0.95%) | 6,114,787 |
| 25 Feb 2021 | CNY | 15.19 | 15.26 | 14.62 | 14.66 | 14.66 | -0.44 (-2.91%) | 7,904,152 |
| 24 Feb 2021 | CNY | 15.06 | 15.48 | 14.93 | 15.1 | 15.1 | +0.12 (+0.80%) | 9,629,560 |
| 23 Feb 2021 | CNY | 15.34 | 15.53 | 14.97 | 14.98 | 14.98 | -0.37 (-2.41%) | 8,910,673 |
| 22 Feb 2021 | CNY | 15.62 | 15.8 | 15.33 | 15.35 | 15.35 | -0.3 (-1.92%) | 11,225,889 |
| 19 Feb 2021 | CNY | 14.9 | 15.8 | 14.71 | 15.65 | 15.65 | +0.8 (+5.39%) | 13,427,536 |
| 18 Feb 2021 | CNY | 14.69 | 15.14 | 14.6 | 14.85 | 14.85 | +0.49 (+3.41%) | 9,242,429 |
| 10 Feb 2021 | CNY | 14.52 | 14.88 | 14.35 | 14.36 | 14.36 | -0.09 (-0.62%) | 6,853,461 |
| 9 Feb 2021 | CNY | 14.28 | 14.62 | 14.13 | 14.45 | 14.45 | +0.09 (+0.63%) | 7,060,134 |
| 8 Feb 2021 | CNY | 14.92 | 14.92 | 14.36 | 14.36 | 14.36 | -0.49 (-3.30%) | 6,327,800 |
| 5 Feb 2021 | CNY | 14.94 | 15.27 | 14.48 | 14.85 | 14.85 | -0.06 (-0.40%) | 7,906,575 |
| 4 Feb 2021 | CNY | 15 | 15.08 | 14.2 | 14.91 | 14.91 | +0.01 (+0.07%) | 10,341,789 |
| 3 Feb 2021 | CNY | 15.27 | 15.53 | 14.88 | 14.9 | 14.9 | -0.56 (-3.62%) | 9,445,152 |
| 2 Feb 2021 | CNY | 15.63 | 16.05 | 15.41 | 15.46 | 15.46 | -0.36 (-2.28%) | 11,933,602 |
| 1 Feb 2021 | CNY | 16.42 | 16.66 | 15.72 | 15.82 | 15.82 | -0.36 (-2.22%) | 11,988,258 |
| 29 Jan 2021 | CNY | 16.14 | 16.36 | 15.68 | 16.18 | 16.18 | -0.27 (-1.64%) | 19,732,479 |
| 28 Jan 2021 | CNY | 14.46 | 17.44 | 14.41 | 16.45 | 16.45 | +1.85 (+12.67%) | 39,455,004 |
| 27 Jan 2021 | CNY | 14.18 | 15.05 | 14.05 | 14.6 | 14.6 | +0.49 (+3.47%) | 12,345,059 |
| 26 Jan 2021 | CNY | 14.38 | 14.65 | 14.08 | 14.11 | 14.11 | -0.29 (-2.01%) | 7,875,994 |
| 25 Jan 2021 | CNY | 15 | 15.05 | 14.38 | 14.4 | 14.4 | -0.52 (-3.49%) | 8,220,805 |
| 22 Jan 2021 | CNY | 15.37 | 15.48 | 14.89 | 14.92 | 14.92 | -0.53 (-3.43%) | 8,742,387 |
| 21 Jan 2021 | CNY | 15.15 | 15.72 | 15.15 | 15.45 | 15.45 | +0.32 (+2.12%) | 9,369,223 |
| 20 Jan 2021 | CNY | 15.4 | 15.4 | 15.06 | 15.13 | 15.13 | -0.28 (-1.82%) | 5,507,312 |
| 19 Jan 2021 | CNY | 15.34 | 15.43 | 15.08 | 15.41 | 15.41 | +0.14 (+0.92%) | 7,249,699 |
| 18 Jan 2021 | CNY | 15.02 | 15.59 | 14.85 | 15.27 | 15.27 | +0.21 (+1.39%) | 6,164,408 |
| 15 Jan 2021 | CNY | 15.29 | 15.46 | 15.03 | 15.06 | 15.06 | -0.22 (-1.44%) | 5,800,365 |
| 14 Jan 2021 | CNY | 15.3 | 15.68 | 15.05 | 15.28 | 15.28 | -0.05 (-0.33%) | 10,213,948 |
| 13 Jan 2021 | CNY | 15 | 15.34 | 14.19 | 15.33 | 15.33 | +0.35 (+2.34%) | 16,875,527 |
