| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 19.35 | 19.73 | 19.17 | 19.59 | 19.59 | +0.24 (+1.24%) | 24,352,392 |
| 1 Mar 2021 | CNY | 19.3 | 19.4 | 18.83 | 19.35 | 19.35 | +0.31 (+1.63%) | 23,952,224 |
| 26 Feb 2021 | CNY | 19.73 | 19.99 | 19.04 | 19.04 | 19.04 | -1.06 (-5.27%) | 35,357,363 |
| 25 Feb 2021 | CNY | 19.8 | 20.35 | 19.6 | 20.1 | 20.1 | +0.52 (+2.66%) | 36,387,637 |
| 24 Feb 2021 | CNY | 19.4 | 19.88 | 19.21 | 19.58 | 19.58 | +0.18 (+0.93%) | 28,050,153 |
| 23 Feb 2021 | CNY | 19.12 | 19.84 | 19.05 | 19.4 | 19.4 | +0.03 (+0.15%) | 26,139,606 |
| 22 Feb 2021 | CNY | 19.8 | 20.1 | 19.37 | 19.37 | 19.37 | -0.39 (-1.97%) | 41,746,310 |
| 19 Feb 2021 | CNY | 19.2 | 19.83 | 18.91 | 19.76 | 19.76 | +0.58 (+3.02%) | 42,362,543 |
| 18 Feb 2021 | CNY | 18.32 | 19.37 | 18.25 | 19.18 | 19.18 | +1.18 (+6.56%) | 47,040,849 |
| 10 Feb 2021 | CNY | 18.26 | 18.42 | 17.96 | 18 | 18 | -0.34 (-1.85%) | 25,554,701 |
| 9 Feb 2021 | CNY | 18.29 | 18.7 | 18.06 | 18.34 | 18.34 | +0.08 (+0.44%) | 28,912,170 |
| 8 Feb 2021 | CNY | 18.36 | 18.48 | 17.9 | 18.26 | 18.26 | -0.16 (-0.87%) | 26,495,177 |
| 5 Feb 2021 | CNY | 18.47 | 19.08 | 18.15 | 18.42 | 18.42 | +0.02 (+0.11%) | 45,990,964 |
| 4 Feb 2021 | CNY | 17.71 | 18.75 | 17.44 | 18.4 | 18.4 | +0.71 (+4.01%) | 49,275,157 |
| 3 Feb 2021 | CNY | 17.77 | 18.16 | 17.6 | 17.69 | 17.69 | -0.26 (-1.45%) | 26,482,019 |
| 2 Feb 2021 | CNY | 16.76 | 18.09 | 16.7 | 17.95 | 17.95 | +1.14 (+6.78%) | 41,690,842 |
| 1 Feb 2021 | CNY | 16.52 | 17.09 | 16.31 | 16.81 | 16.81 | +0.41 (+2.50%) | 22,013,787 |
| 29 Jan 2021 | CNY | 17.58 | 17.6 | 16.22 | 16.4 | 16.4 | -0.98 (-5.64%) | 30,596,981 |
| 28 Jan 2021 | CNY | 17.58 | 17.77 | 17.26 | 17.38 | 17.38 | -0.3 (-1.70%) | 23,130,521 |
| 27 Jan 2021 | CNY | 16.83 | 18.16 | 16.67 | 17.68 | 17.68 | +1.01 (+6.06%) | 35,217,466 |
| 26 Jan 2021 | CNY | 16.6 | 16.96 | 16.59 | 16.67 | 16.67 | +0.01 (+0.06%) | 15,147,984 |
| 25 Jan 2021 | CNY | 17 | 17.02 | 16.41 | 16.66 | 16.66 | -0.62 (-3.59%) | 26,313,515 |
| 22 Jan 2021 | CNY | 18 | 18 | 17.18 | 17.28 | 17.28 | -0.58 (-3.25%) | 21,461,866 |
| 21 Jan 2021 | CNY | 17.65 | 17.98 | 17.49 | 17.86 | 17.86 | +0.36 (+2.06%) | 20,060,970 |
| 20 Jan 2021 | CNY | 17.69 | 17.76 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 16,110,574 |
| 19 Jan 2021 | CNY | 18.02 | 18.35 | 17.54 | 17.8 | 17.8 | -0.07 (-0.39%) | 20,967,927 |
| 18 Jan 2021 | CNY | 17.72 | 18.16 | 17.6 | 17.87 | 17.87 | 0.0 (0.0%) | 18,290,671 |
| 15 Jan 2021 | CNY | 18.39 | 18.39 | 17.68 | 17.87 | 17.87 | -0.58 (-3.14%) | 25,390,925 |
| 14 Jan 2021 | CNY | 17.9 | 18.55 | 17.71 | 18.45 | 18.45 | +0.67 (+3.77%) | 33,872,279 |
| 13 Jan 2021 | CNY | 17.89 | 18.05 | 17.3 | 17.78 | 17.78 | -0.19 (-1.06%) | 24,881,922 |
