| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 18.52 | 18.74 | 18.14 | 18.63 | 18.63 | -0.01 (-0.05%) | 31,117,847 |
| 2 Mar 2021 | CNY | 18.57 | 18.85 | 18.21 | 18.64 | 18.64 | +0.08 (+0.43%) | 33,962,719 |
| 1 Mar 2021 | CNY | 17.14 | 18.63 | 17.14 | 18.56 | 18.56 | +1.75 (+10.41%) | 55,492,378 |
| 26 Feb 2021 | CNY | 17.08 | 17.2 | 16.56 | 16.81 | 16.81 | -0.74 (-4.22%) | 41,378,436 |
| 25 Feb 2021 | CNY | 18.3 | 18.36 | 17.4 | 17.55 | 17.55 | -0.6 (-3.31%) | 51,051,733 |
| 24 Feb 2021 | CNY | 18.21 | 18.55 | 17.81 | 18.15 | 18.15 | -0.02 (-0.11%) | 42,912,184 |
| 23 Feb 2021 | CNY | 19.11 | 19.2 | 18.11 | 18.17 | 18.17 | -0.66 (-3.51%) | 46,668,641 |
| 22 Feb 2021 | CNY | 18.8 | 19.53 | 18.28 | 18.83 | 18.83 | -0.04 (-0.21%) | 66,869,052 |
| 19 Feb 2021 | CNY | 18 | 19.05 | 17.9 | 18.87 | 18.87 | +0.97 (+5.42%) | 75,609,281 |
| 18 Feb 2021 | CNY | 16.5 | 18.55 | 16.38 | 17.9 | 17.9 | +1.83 (+11.39%) | 79,159,400 |
| 10 Feb 2021 | CNY | 16.02 | 16.74 | 15.93 | 16.07 | 16.07 | +0.18 (+1.13%) | 39,195,480 |
| 9 Feb 2021 | CNY | 16.03 | 16.27 | 15.63 | 15.89 | 15.89 | -0.16 (-1.00%) | 39,083,466 |
| 8 Feb 2021 | CNY | 16.2 | 16.41 | 15.85 | 16.05 | 16.05 | -0.15 (-0.93%) | 29,519,639 |
| 5 Feb 2021 | CNY | 16.3 | 16.8 | 16.18 | 16.2 | 16.2 | -0.03 (-0.18%) | 33,231,295 |
| 4 Feb 2021 | CNY | 16.66 | 16.85 | 16.14 | 16.23 | 16.23 | -0.29 (-1.76%) | 38,797,782 |
| 3 Feb 2021 | CNY | 16.78 | 17.2 | 16.52 | 16.52 | 16.52 | -0.28 (-1.67%) | 44,779,565 |
| 2 Feb 2021 | CNY | 16.43 | 17.04 | 16.12 | 16.8 | 16.8 | +0.27 (+1.63%) | 59,469,521 |
| 1 Feb 2021 | CNY | 15.23 | 16.6 | 15.23 | 16.53 | 16.53 | +1.3 (+8.54%) | 80,722,030 |
| 29 Jan 2021 | CNY | 14.69 | 15.87 | 14.69 | 15.23 | 15.23 | +1.23 (+8.79%) | 88,345,740 |
| 28 Jan 2021 | CNY | 14.67 | 14.95 | 13.92 | 14 | 14 | -0.95 (-6.35%) | 41,066,426 |
| 27 Jan 2021 | CNY | 14.5 | 15.08 | 14.22 | 14.95 | 14.95 | +0.43 (+2.96%) | 39,046,949 |
| 26 Jan 2021 | CNY | 14.31 | 14.9 | 14.23 | 14.52 | 14.52 | +0.33 (+2.33%) | 35,534,053 |
| 25 Jan 2021 | CNY | 14.27 | 14.44 | 13.61 | 14.19 | 14.19 | -0.24 (-1.66%) | 53,332,209 |
| 22 Jan 2021 | CNY | 14.44 | 14.62 | 13.85 | 14.43 | 14.43 | -0.08 (-0.55%) | 56,402,881 |
| 21 Jan 2021 | CNY | 14.5 | 14.85 | 14.4 | 14.51 | 14.51 | -0.12 (-0.82%) | 38,556,623 |
| 20 Jan 2021 | CNY | 14.5 | 14.74 | 14.25 | 14.63 | 14.63 | +0.13 (+0.90%) | 32,604,733 |
| 19 Jan 2021 | CNY | 14.94 | 15.12 | 14.42 | 14.5 | 14.5 | -0.46 (-3.07%) | 40,179,245 |
| 18 Jan 2021 | CNY | 14.25 | 15.06 | 14.12 | 14.96 | 14.96 | +0.79 (+5.58%) | 54,372,866 |
| 15 Jan 2021 | CNY | 14.68 | 14.83 | 14.16 | 14.17 | 14.17 | -0.4 (-2.75%) | 50,161,009 |
| 14 Jan 2021 | CNY | 14.86 | 15.25 | 14.52 | 14.57 | 14.57 | -0.29 (-1.95%) | 54,367,174 |
