| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 26.07 | 26.8 | 25.88 | 26.8 | 26.8 | +0.65 (+2.49%) | 5,293,072 |
| 2 Mar 2021 | CNY | 26.36 | 26.7 | 26.05 | 26.15 | 26.15 | +0.01 (+0.04%) | 5,936,482 |
| 1 Mar 2021 | CNY | 26.72 | 26.78 | 25.9 | 26.14 | 26.14 | -0.41 (-1.54%) | 8,291,072 |
| 26 Feb 2021 | CNY | 26.93 | 27.15 | 26.27 | 26.55 | 26.55 | -0.49 (-1.81%) | 6,269,337 |
| 25 Feb 2021 | CNY | 27.84 | 27.9 | 26.76 | 27.04 | 27.04 | -0.68 (-2.45%) | 7,693,921 |
| 24 Feb 2021 | CNY | 26.63 | 28.58 | 26.63 | 27.72 | 27.72 | +0.84 (+3.13%) | 12,821,607 |
| 23 Feb 2021 | CNY | 26.01 | 27.27 | 25.59 | 26.88 | 26.88 | +0.15 (+0.56%) | 9,860,715 |
| 22 Feb 2021 | CNY | 27.05 | 27.32 | 26.7 | 26.73 | 26.73 | -0.42 (-1.55%) | 8,969,340 |
| 19 Feb 2021 | CNY | 27.88 | 27.99 | 26.7 | 27.15 | 27.15 | -0.7 (-2.51%) | 9,033,544 |
| 18 Feb 2021 | CNY | 28.31 | 28.87 | 27.6 | 27.85 | 27.85 | -0.2 (-0.71%) | 11,464,402 |
| 10 Feb 2021 | CNY | 25.8 | 28.15 | 25.5 | 28.05 | 28.05 | +2.03 (+7.80%) | 14,513,480 |
| 9 Feb 2021 | CNY | 25.92 | 26.35 | 25.66 | 26.02 | 26.02 | +0.24 (+0.93%) | 7,874,613 |
| 8 Feb 2021 | CNY | 25.49 | 26.4 | 24.92 | 25.78 | 25.78 | +0.38 (+1.50%) | 11,236,517 |
| 5 Feb 2021 | CNY | 25.2 | 26.67 | 25 | 25.4 | 25.4 | +0.6 (+2.42%) | 12,092,218 |
| 4 Feb 2021 | CNY | 25.32 | 26.25 | 24.55 | 24.8 | 24.8 | -1.02 (-3.95%) | 16,609,602 |
| 3 Feb 2021 | CNY | 26.05 | 26.25 | 25.5 | 25.82 | 25.82 | -0.59 (-2.23%) | 8,561,967 |
| 2 Feb 2021 | CNY | 26.81 | 27.38 | 26.08 | 26.41 | 26.41 | -0.22 (-0.83%) | 10,909,426 |
| 1 Feb 2021 | CNY | 27.01 | 27.83 | 26.36 | 26.63 | 26.63 | -1.09 (-3.93%) | 12,164,903 |
| 29 Jan 2021 | CNY | 29.36 | 29.47 | 27.58 | 27.72 | 27.72 | -1.41 (-4.84%) | 8,358,164 |
| 28 Jan 2021 | CNY | 29.79 | 30.34 | 29.1 | 29.13 | 29.13 | -0.87 (-2.90%) | 5,873,574 |
| 27 Jan 2021 | CNY | 29.85 | 30.44 | 29.81 | 30 | 30 | +0.14 (+0.47%) | 3,988,148 |
| 26 Jan 2021 | CNY | 30.95 | 30.95 | 29.55 | 29.86 | 29.86 | -1.14 (-3.68%) | 8,472,554 |
| 25 Jan 2021 | CNY | 32.56 | 32.77 | 30.93 | 31 | 31 | -1.62 (-4.97%) | 8,903,779 |
| 22 Jan 2021 | CNY | 32.5 | 32.92 | 31.8 | 32.62 | 32.62 | +0.04 (+0.12%) | 6,979,048 |
| 21 Jan 2021 | CNY | 33.44 | 33.53 | 32.55 | 32.58 | 32.58 | -0.82 (-2.46%) | 7,090,288 |
| 20 Jan 2021 | CNY | 33.56 | 33.72 | 33.03 | 33.4 | 33.4 | -0.1 (-0.30%) | 6,077,575 |
| 19 Jan 2021 | CNY | 33.42 | 33.89 | 33.26 | 33.5 | 33.5 | -0.07 (-0.21%) | 4,478,434 |
| 18 Jan 2021 | CNY | 34 | 34.34 | 33.35 | 33.57 | 33.57 | -0.59 (-1.73%) | 5,790,817 |
| 15 Jan 2021 | CNY | 34.76 | 35 | 33.66 | 34.16 | 34.16 | -0.71 (-2.04%) | 4,146,063 |
| 14 Jan 2021 | CNY | 34.18 | 35.85 | 34.11 | 34.87 | 34.87 | +0.54 (+1.57%) | 6,053,932 |
