| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 14.67 | 14.95 | 14.48 | 14.82 | 14.82 | +0.05 (+0.34%) | 28,555,603 |
| 2 Mar 2021 | CNY | 15.34 | 15.36 | 14.65 | 14.77 | 14.77 | -0.5 (-3.27%) | 39,781,638 |
| 1 Mar 2021 | CNY | 14.88 | 15.68 | 14.73 | 15.27 | 15.27 | +0.23 (+1.53%) | 55,994,969 |
| 26 Feb 2021 | CNY | 13.98 | 15.36 | 13.8 | 15.04 | 15.04 | +0.79 (+5.54%) | 55,553,402 |
| 25 Feb 2021 | CNY | 14.57 | 14.58 | 14.14 | 14.25 | 14.25 | -0.18 (-1.25%) | 29,403,319 |
| 24 Feb 2021 | CNY | 14.82 | 14.93 | 14.23 | 14.43 | 14.43 | -0.41 (-2.76%) | 43,115,978 |
| 23 Feb 2021 | CNY | 15.15 | 15.37 | 14.7 | 14.84 | 14.84 | -0.36 (-2.37%) | 41,220,112 |
| 22 Feb 2021 | CNY | 14.75 | 15.56 | 14.5 | 15.2 | 15.2 | +0.4 (+2.70%) | 72,988,109 |
| 19 Feb 2021 | CNY | 14.25 | 14.88 | 14.03 | 14.8 | 14.8 | +0.42 (+2.92%) | 48,204,540 |
| 18 Feb 2021 | CNY | 14.8 | 14.93 | 14.22 | 14.38 | 14.38 | -0.17 (-1.17%) | 55,486,160 |
| 10 Feb 2021 | CNY | 14.3 | 14.9 | 13.84 | 14.55 | 14.55 | +0.39 (+2.75%) | 74,500,954 |
| 9 Feb 2021 | CNY | 13.45 | 14.55 | 13.41 | 14.16 | 14.16 | +0.89 (+6.71%) | 71,993,056 |
| 8 Feb 2021 | CNY | 13.62 | 13.75 | 13.01 | 13.27 | 13.27 | -0.36 (-2.64%) | 54,152,020 |
| 5 Feb 2021 | CNY | 14.33 | 14.37 | 13.11 | 13.63 | 13.63 | -0.68 (-4.75%) | 96,846,347 |
| 4 Feb 2021 | CNY | 14.7 | 14.94 | 14.03 | 14.31 | 14.31 | -0.05 (-0.35%) | 86,215,302 |
| 3 Feb 2021 | CNY | 15.21 | 15.38 | 14.3 | 14.36 | 14.36 | -1.75 (-10.86%) | 134,718,404 |
| 2 Feb 2021 | CNY | 15.64 | 17.2 | 15.43 | 16.11 | 16.11 | -3.18 (-16.49%) | 197,176,964 |
| 1 Feb 2021 | CNY | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -4.82 (-19.99%) | 11,757,100 |
| 29 Jan 2021 | CNY | 25.12 | 25.48 | 23.3 | 24.11 | 24.11 | -0.95 (-3.79%) | 56,595,191 |
| 28 Jan 2021 | CNY | 26.8 | 26.98 | 25.03 | 25.06 | 25.06 | -2.54 (-9.20%) | 54,288,682 |
| 27 Jan 2021 | CNY | 26.4 | 27.68 | 25.5 | 27.6 | 27.6 | +1.2 (+4.55%) | 50,502,806 |
| 26 Jan 2021 | CNY | 27.41 | 27.46 | 26.02 | 26.4 | 26.4 | -1.5 (-5.38%) | 53,629,827 |
| 25 Jan 2021 | CNY | 27.16 | 29.96 | 26.6 | 27.9 | 27.9 | +0.9 (+3.33%) | 90,117,617 |
| 22 Jan 2021 | CNY | 27.49 | 28.09 | 26.6 | 27 | 27 | -0.07 (-0.26%) | 70,598,793 |
| 21 Jan 2021 | CNY | 26.1 | 27.65 | 25.88 | 27.07 | 27.07 | +1.63 (+6.41%) | 56,574,083 |
| 20 Jan 2021 | CNY | 24.65 | 26.08 | 24.01 | 25.44 | 25.44 | +1.15 (+4.73%) | 47,622,879 |
| 19 Jan 2021 | CNY | 26.4 | 26.76 | 23.88 | 24.29 | 24.29 | -1.35 (-5.27%) | 62,329,711 |
| 18 Jan 2021 | CNY | 25.66 | 26.01 | 25 | 25.64 | 25.64 | -0.56 (-2.14%) | 36,276,304 |
| 15 Jan 2021 | CNY | 25.2 | 26.24 | 24.91 | 26.2 | 26.2 | +0.52 (+2.02%) | 41,361,979 |
| 14 Jan 2021 | CNY | 27.65 | 27.98 | 25.4 | 25.68 | 25.68 | -2.93 (-10.24%) | 75,986,478 |
