| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 15.2 | 15.56 | 14.71 | 14.91 | 14.91 | +0.11 (+0.74%) | 4,996,632 |
| 1 Mar 2021 | CNY | 14.38 | 14.86 | 14.38 | 14.8 | 14.8 | +0.39 (+2.71%) | 3,236,957 |
| 26 Feb 2021 | CNY | 13.71 | 14.64 | 13.71 | 14.41 | 14.41 | +0.39 (+2.78%) | 3,472,286 |
| 25 Feb 2021 | CNY | 14.3 | 14.43 | 13.86 | 14.02 | 14.02 | -0.23 (-1.61%) | 2,460,690 |
| 24 Feb 2021 | CNY | 13.97 | 14.58 | 13.97 | 14.25 | 14.25 | +0.28 (+2.00%) | 3,217,153 |
| 23 Feb 2021 | CNY | 14.31 | 14.6 | 13.96 | 13.97 | 13.97 | -0.43 (-2.99%) | 3,329,600 |
| 22 Feb 2021 | CNY | 14.18 | 14.85 | 14.17 | 14.4 | 14.4 | +0.26 (+1.84%) | 4,505,490 |
| 19 Feb 2021 | CNY | 13.42 | 14.26 | 13.42 | 14.14 | 14.14 | +0.66 (+4.90%) | 3,656,834 |
| 18 Feb 2021 | CNY | 13.14 | 13.63 | 13.14 | 13.48 | 13.48 | +0.41 (+3.14%) | 3,191,500 |
| 10 Feb 2021 | CNY | 13.16 | 13.24 | 12.88 | 13.07 | 13.07 | -0.01 (-0.08%) | 2,814,100 |
| 9 Feb 2021 | CNY | 12.87 | 13.15 | 12.67 | 13.08 | 13.08 | +0.3 (+2.35%) | 2,903,300 |
| 8 Feb 2021 | CNY | 12.86 | 13.08 | 12.73 | 12.78 | 12.78 | -0.15 (-1.16%) | 2,706,945 |
| 5 Feb 2021 | CNY | 13.6 | 13.82 | 12.92 | 12.93 | 12.93 | -0.56 (-4.15%) | 2,853,700 |
| 4 Feb 2021 | CNY | 14.05 | 14.05 | 13.11 | 13.49 | 13.49 | -0.5 (-3.57%) | 3,291,186 |
| 3 Feb 2021 | CNY | 14.6 | 14.61 | 13.96 | 13.99 | 13.99 | -0.59 (-4.05%) | 2,789,509 |
| 2 Feb 2021 | CNY | 14.69 | 14.73 | 14.38 | 14.58 | 14.58 | -0.02 (-0.14%) | 1,923,809 |
| 1 Feb 2021 | CNY | 14.35 | 14.65 | 14.35 | 14.6 | 14.6 | +0.07 (+0.48%) | 1,638,220 |
| 29 Jan 2021 | CNY | 14.85 | 15.29 | 14.28 | 14.53 | 14.53 | -0.32 (-2.15%) | 2,944,600 |
| 28 Jan 2021 | CNY | 15 | 15.44 | 14.76 | 14.85 | 14.85 | -0.29 (-1.92%) | 2,877,800 |
| 27 Jan 2021 | CNY | 15.1 | 15.34 | 15.06 | 15.14 | 15.14 | -0.05 (-0.33%) | 2,363,799 |
| 26 Jan 2021 | CNY | 15 | 15.67 | 15 | 15.19 | 15.19 | +0.06 (+0.40%) | 2,606,500 |
| 25 Jan 2021 | CNY | 15.67 | 15.86 | 15.1 | 15.13 | 15.13 | -0.69 (-4.36%) | 3,479,667 |
| 22 Jan 2021 | CNY | 16.2 | 16.2 | 15.71 | 15.82 | 15.82 | -0.36 (-2.22%) | 2,575,649 |
| 21 Jan 2021 | CNY | 16.23 | 16.23 | 15.97 | 16.18 | 16.18 | +0.04 (+0.25%) | 2,583,081 |
| 20 Jan 2021 | CNY | 16.07 | 16.3 | 15.83 | 16.14 | 16.14 | +0.14 (+0.88%) | 2,590,220 |
| 19 Jan 2021 | CNY | 16.02 | 16.26 | 15.95 | 16 | 16 | -0.02 (-0.12%) | 3,475,109 |
| 18 Jan 2021 | CNY | 15.38 | 16.11 | 15.34 | 16.02 | 16.02 | +0.46 (+2.96%) | 3,711,436 |
| 15 Jan 2021 | CNY | 15.8 | 15.8 | 15.3 | 15.56 | 15.56 | +0.03 (+0.19%) | 3,272,300 |
| 14 Jan 2021 | CNY | 14.7 | 15.79 | 14.57 | 15.53 | 15.53 | +0.6 (+4.02%) | 5,575,690 |
| 13 Jan 2021 | CNY | 15.38 | 15.52 | 14.83 | 14.93 | 14.93 | -0.43 (-2.80%) | 4,066,790 |
