| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 17.95 | 18.33 | 17.5 | 18.29 | 18.29 | +0.13 (+0.72%) | 5,111,100 |
| 2 Mar 2021 | CNY | 18.19 | 18.4 | 16.94 | 18.16 | 18.16 | +0.01 (+0.06%) | 9,215,694 |
| 1 Mar 2021 | CNY | 18.31 | 18.8 | 17.91 | 18.15 | 18.15 | -0.18 (-0.98%) | 7,222,806 |
| 26 Feb 2021 | CNY | 18.23 | 18.75 | 17.8 | 18.33 | 18.33 | -0.14 (-0.76%) | 4,251,300 |
| 25 Feb 2021 | CNY | 19.88 | 19.9 | 18.25 | 18.47 | 18.47 | -1.18 (-6.01%) | 5,372,900 |
| 24 Feb 2021 | CNY | 19.55 | 20.29 | 19.06 | 19.65 | 19.65 | -0.08 (-0.41%) | 4,316,340 |
| 23 Feb 2021 | CNY | 19.27 | 19.74 | 18.75 | 19.73 | 19.73 | +0.22 (+1.13%) | 4,345,242 |
| 22 Feb 2021 | CNY | 20.47 | 20.47 | 19.23 | 19.51 | 19.51 | -0.69 (-3.42%) | 4,927,384 |
| 19 Feb 2021 | CNY | 19.81 | 20.65 | 19.39 | 20.2 | 20.2 | +0.24 (+1.20%) | 5,541,668 |
| 18 Feb 2021 | CNY | 20.17 | 21.39 | 19.51 | 19.96 | 19.96 | +0.11 (+0.55%) | 6,889,561 |
| 10 Feb 2021 | CNY | 19.59 | 19.9 | 18.9 | 19.85 | 19.85 | +0.23 (+1.17%) | 4,600,556 |
| 9 Feb 2021 | CNY | 19.88 | 20.08 | 19.47 | 19.62 | 19.62 | +0.15 (+0.77%) | 4,456,512 |
| 8 Feb 2021 | CNY | 19.2 | 20.25 | 19.09 | 19.47 | 19.47 | +0.47 (+2.47%) | 7,723,591 |
| 5 Feb 2021 | CNY | 20.47 | 20.95 | 18.71 | 19 | 19 | -1.45 (-7.09%) | 6,585,321 |
| 4 Feb 2021 | CNY | 20.58 | 21.66 | 20.08 | 20.45 | 20.45 | -0.26 (-1.26%) | 4,784,458 |
| 3 Feb 2021 | CNY | 20.58 | 21.19 | 20.57 | 20.71 | 20.71 | -0.59 (-2.77%) | 6,137,060 |
| 2 Feb 2021 | CNY | 21.19 | 21.86 | 20.31 | 21.3 | 21.3 | -0.04 (-0.19%) | 8,243,474 |
| 1 Feb 2021 | CNY | 19.47 | 21.36 | 19.38 | 21.34 | 21.34 | +1.46 (+7.34%) | 12,385,337 |
| 29 Jan 2021 | CNY | 18.82 | 19.9 | 18.52 | 19.88 | 19.88 | +1.07 (+5.69%) | 9,782,815 |
| 28 Jan 2021 | CNY | 18.3 | 19.35 | 18.1 | 18.81 | 18.81 | +0.21 (+1.13%) | 7,660,551 |
| 27 Jan 2021 | CNY | 18.06 | 18.6 | 17.7 | 18.6 | 18.6 | +0.33 (+1.81%) | 4,142,500 |
| 26 Jan 2021 | CNY | 18.24 | 19.1 | 18 | 18.27 | 18.27 | +0.18 (+1.00%) | 6,766,889 |
| 25 Jan 2021 | CNY | 16.7 | 18.58 | 16.54 | 18.09 | 18.09 | +1.41 (+8.45%) | 7,153,576 |
| 22 Jan 2021 | CNY | 16.99 | 17.03 | 16.26 | 16.68 | 16.68 | -0.3 (-1.77%) | 7,401,706 |
| 21 Jan 2021 | CNY | 17.17 | 17.63 | 16.8 | 16.98 | 16.98 | -0.2 (-1.16%) | 7,868,098 |
| 20 Jan 2021 | CNY | 17.88 | 18.08 | 17.06 | 17.18 | 17.18 | -0.45 (-2.55%) | 5,868,167 |
| 19 Jan 2021 | CNY | 18.41 | 18.44 | 17.6 | 17.63 | 17.63 | -0.66 (-3.61%) | 3,675,598 |
| 18 Jan 2021 | CNY | 17.02 | 18.38 | 16.87 | 18.29 | 18.29 | +1.15 (+6.71%) | 4,993,804 |
| 15 Jan 2021 | CNY | 16.96 | 17.53 | 16.8 | 17.14 | 17.14 | +0.04 (+0.23%) | 3,309,000 |
| 14 Jan 2021 | CNY | 17.52 | 17.75 | 17 | 17.1 | 17.1 | -0.84 (-4.68%) | 4,008,039 |
