| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 23.3462 | 23.6385 | 23.0231 | 23.4462 | 23.4462 | -0.015 (-0.07%) | 8,760,001 |
| 2 Mar 2021 | CNY | 23.6462 | 23.8615 | 23.3154 | 23.4615 | 23.4615 | -0.115 (-0.49%) | 10,709,385 |
| 1 Mar 2021 | CNY | 23.0769 | 23.6 | 23.0769 | 23.5769 | 23.5769 | +0.8 (+3.51%) | 9,869,258 |
| 26 Feb 2021 | CNY | 22.6923 | 23.2231 | 22.5846 | 22.7769 | 22.7769 | -0.554 (-2.37%) | 8,363,028 |
| 25 Feb 2021 | CNY | 23.7692 | 23.8462 | 23.3077 | 23.3308 | 23.3308 | -0.554 (-2.32%) | 11,788,353 |
| 24 Feb 2021 | CNY | 23.3846 | 24.6539 | 23.3692 | 23.8846 | 23.8846 | +0.5 (+2.14%) | 18,423,704 |
| 23 Feb 2021 | CNY | 23.5769 | 23.9385 | 23.2692 | 23.3846 | 23.3846 | -0.754 (-3.12%) | 12,460,210 |
| 22 Feb 2021 | CNY | 24.6154 | 24.7846 | 24.1077 | 24.1385 | 24.1385 | +0.092 (+0.38%) | 19,609,903 |
| 19 Feb 2021 | CNY | 22.8154 | 24.2308 | 22.5385 | 24.0462 | 24.0462 | +1.169 (+5.11%) | 18,828,860 |
| 18 Feb 2021 | CNY | 22.4385 | 23.6846 | 22.4385 | 22.8769 | 22.8769 | +0.708 (+3.19%) | 14,963,309 |
| 10 Feb 2021 | CNY | 22.4231 | 22.5385 | 22.0923 | 22.1692 | 22.1692 | -0.054 (-0.24%) | 9,778,938 |
| 9 Feb 2021 | CNY | 21.6077 | 22.3846 | 21.4615 | 22.2231 | 22.2231 | +0.415 (+1.90%) | 12,364,881 |
| 8 Feb 2021 | CNY | 22.3231 | 22.4692 | 21.6846 | 21.8077 | 21.8077 | -0.339 (-1.53%) | 11,015,226 |
| 5 Feb 2021 | CNY | 22.8462 | 23.2385 | 21.9615 | 22.1462 | 22.1462 | -0.277 (-1.23%) | 12,685,899 |
| 4 Feb 2021 | CNY | 22.1846 | 22.7308 | 21.3692 | 22.4231 | 22.4231 | -0.208 (-0.92%) | 19,418,816 |
| 3 Feb 2021 | CNY | 25.4077 | 25.5 | 22.4154 | 22.6308 | 22.6308 | -2.769 (-10.90%) | 32,834,595 |
| 2 Feb 2021 | CNY | 26.2615 | 26.2615 | 25.3077 | 25.4 | 25.4 | -0.723 (-2.77%) | 11,034,394 |
| 1 Feb 2021 | CNY | 25.7 | 26.4154 | 25.4615 | 26.1231 | 26.1231 | +0.431 (+1.68%) | 9,847,310 |
| 29 Jan 2021 | CNY | 25.5462 | 26.1385 | 25 | 25.6923 | 25.6923 | +0.162 (+0.63%) | 11,853,342 |
| 28 Jan 2021 | CNY | 25.9846 | 26.4154 | 25.5 | 25.5308 | 25.5308 | -0.8 (-3.04%) | 9,671,143 |
| 27 Jan 2021 | CNY | 26.1385 | 26.5231 | 25.5692 | 26.3308 | 26.3308 | +0.192 (+0.74%) | 12,646,791 |
| 26 Jan 2021 | CNY | 26.8462 | 27.3462 | 26.0769 | 26.1385 | 26.1385 | -0.592 (-2.22%) | 14,550,877 |
| 25 Jan 2021 | CNY | 26.5385 | 27.6769 | 26.3231 | 26.7308 | 26.7308 | -0.415 (-1.53%) | 15,975,017 |
| 22 Jan 2021 | CNY | 28.5385 | 28.5385 | 27.1385 | 27.1462 | 27.1462 | -1.315 (-4.62%) | 24,011,364 |
| 21 Jan 2021 | CNY | 28.0769 | 28.7615 | 27.7 | 28.4615 | 28.4615 | -0.054 (-0.19%) | 20,442,232 |
| 20 Jan 2021 | CNY | 28.9077 | 29.3231 | 28.3692 | 28.5154 | 28.5154 | +0.092 (+0.32%) | 19,062,465 |
| 19 Jan 2021 | CNY | 28.8846 | 29.1462 | 28.1923 | 28.4231 | 28.4231 | -0.423 (-1.47%) | 23,750,560 |
| 18 Jan 2021 | CNY | 27.4462 | 29.5231 | 27.3077 | 28.8462 | 28.8462 | +0.762 (+2.71%) | 30,417,731 |
| 15 Jan 2021 | CNY | 28.9769 | 29.1692 | 27.9385 | 28.0846 | 28.0846 | -1.238 (-4.22%) | 29,979,761 |
| 14 Jan 2021 | CNY | 27.3769 | 29.9077 | 27.3692 | 29.3231 | 29.3231 | +1.823 (+6.63%) | 51,896,491 |
