| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 22.3 | 22.36 | 21.52 | 21.84 | 21.84 | -0.56 (-2.50%) | 39,702,842 |
| 2 Mar 2021 | CNY | 20.91 | 23.04 | 20.81 | 22.4 | 22.4 | +1.44 (+6.87%) | 58,759,020 |
| 1 Mar 2021 | CNY | 20.58 | 21.29 | 19.88 | 20.96 | 20.96 | +0.81 (+4.02%) | 44,363,790 |
| 26 Feb 2021 | CNY | 19.3 | 21 | 19.2 | 20.15 | 20.15 | +0.29 (+1.46%) | 56,735,831 |
| 25 Feb 2021 | CNY | 19.73 | 20.35 | 19.16 | 19.86 | 19.86 | +0.11 (+0.56%) | 43,372,536 |
| 24 Feb 2021 | CNY | 19.58 | 19.95 | 19.19 | 19.75 | 19.75 | +0.18 (+0.92%) | 42,493,153 |
| 23 Feb 2021 | CNY | 18.88 | 20.05 | 18.74 | 19.57 | 19.57 | +0.57 (+3.00%) | 51,687,037 |
| 22 Feb 2021 | CNY | 19.5 | 19.84 | 18.4 | 19 | 19 | -0.23 (-1.20%) | 68,129,371 |
| 19 Feb 2021 | CNY | 19.83 | 19.88 | 19.01 | 19.23 | 19.23 | -0.34 (-1.74%) | 40,665,864 |
| 18 Feb 2021 | CNY | 19.97 | 20.56 | 19.01 | 19.57 | 19.57 | +0.88 (+4.71%) | 72,043,147 |
| 10 Feb 2021 | CNY | 19 | 19.2 | 18.3 | 18.69 | 18.69 | -0.4 (-2.10%) | 36,320,223 |
| 9 Feb 2021 | CNY | 18.08 | 19.17 | 17.9 | 19.09 | 19.09 | +1.07 (+5.94%) | 43,024,414 |
| 8 Feb 2021 | CNY | 17.79 | 18.81 | 17.58 | 18.02 | 18.02 | +0.37 (+2.10%) | 54,223,337 |
| 5 Feb 2021 | CNY | 17.12 | 17.97 | 16.88 | 17.65 | 17.65 | +0.55 (+3.22%) | 42,537,492 |
| 4 Feb 2021 | CNY | 16.95 | 17.35 | 16.68 | 17.1 | 17.1 | +0.01 (+0.06%) | 28,961,952 |
| 3 Feb 2021 | CNY | 17 | 17.37 | 16.53 | 17.09 | 17.09 | +0.14 (+0.83%) | 33,001,776 |
| 2 Feb 2021 | CNY | 17 | 17.12 | 16.64 | 16.95 | 16.95 | -0.12 (-0.70%) | 29,444,063 |
| 1 Feb 2021 | CNY | 16.09 | 17.65 | 16.09 | 17.07 | 17.07 | +0.64 (+3.90%) | 58,697,125 |
| 29 Jan 2021 | CNY | 16.3 | 16.89 | 16.1 | 16.43 | 16.43 | +0.52 (+3.27%) | 32,170,322 |
| 28 Jan 2021 | CNY | 16.49 | 16.76 | 15.81 | 15.91 | 15.91 | -0.7 (-4.21%) | 44,046,564 |
| 27 Jan 2021 | CNY | 15.84 | 16.78 | 15.84 | 16.61 | 16.61 | +0.81 (+5.13%) | 38,622,936 |
| 26 Jan 2021 | CNY | 15.8 | 15.96 | 15.55 | 15.8 | 15.8 | +0.07 (+0.45%) | 23,686,892 |
| 25 Jan 2021 | CNY | 15.36 | 16.08 | 15.35 | 15.73 | 15.73 | +0.44 (+2.88%) | 39,747,209 |
| 22 Jan 2021 | CNY | 15.01 | 15.56 | 14.85 | 15.29 | 15.29 | +0.26 (+1.73%) | 42,474,098 |
| 21 Jan 2021 | CNY | 15.68 | 15.68 | 14.77 | 15.03 | 15.03 | -0.7 (-4.45%) | 90,051,859 |
| 20 Jan 2021 | CNY | 15.77 | 16.33 | 15.62 | 15.73 | 15.73 | +0.02 (+0.13%) | 44,950,205 |
| 19 Jan 2021 | CNY | 15.74 | 16.15 | 15.67 | 15.71 | 15.71 | 0.0 (0.0%) | 35,886,295 |
| 18 Jan 2021 | CNY | 16.04 | 16.21 | 15.6 | 15.71 | 15.71 | -0.26 (-1.63%) | 33,366,228 |
| 15 Jan 2021 | CNY | 16.18 | 16.25 | 15.8 | 15.97 | 15.97 | -0.18 (-1.11%) | 28,151,935 |
| 14 Jan 2021 | CNY | 16.1 | 16.58 | 15.97 | 16.15 | 16.15 | +0.07 (+0.44%) | 31,857,597 |
