| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 18.13 | 18.47 | 17.8 | 18.22 | 18.22 | +0.2 (+1.11%) | 13,071,090 |
| 1 Mar 2021 | CNY | 17.25 | 18.48 | 16.83 | 18.02 | 18.02 | +1.41 (+8.49%) | 19,026,810 |
| 26 Feb 2021 | CNY | 16.14 | 16.87 | 15.71 | 16.61 | 16.61 | +0.26 (+1.59%) | 10,755,500 |
| 25 Feb 2021 | CNY | 16.25 | 16.83 | 16.23 | 16.35 | 16.35 | +0.1 (+0.62%) | 8,906,434 |
| 24 Feb 2021 | CNY | 17.2 | 17.2 | 16.11 | 16.25 | 16.25 | -1.21 (-6.93%) | 16,346,685 |
| 23 Feb 2021 | CNY | 17.16 | 17.66 | 16.99 | 17.46 | 17.46 | +0.34 (+1.99%) | 11,780,507 |
| 22 Feb 2021 | CNY | 17.4 | 18.05 | 17.1 | 17.12 | 17.12 | -0.8 (-4.46%) | 15,511,054 |
| 19 Feb 2021 | CNY | 18.83 | 18.89 | 17.8 | 17.92 | 17.92 | -1.2 (-6.28%) | 18,336,995 |
| 18 Feb 2021 | CNY | 18.2 | 19.16 | 17.91 | 19.12 | 19.12 | +1.31 (+7.36%) | 18,559,233 |
| 10 Feb 2021 | CNY | 17.88 | 18.22 | 17.25 | 17.81 | 17.81 | -0.39 (-2.14%) | 12,328,407 |
| 9 Feb 2021 | CNY | 17.54 | 18.48 | 17.5 | 18.2 | 18.2 | +0.75 (+4.30%) | 17,313,009 |
| 8 Feb 2021 | CNY | 17.37 | 17.66 | 16.51 | 17.45 | 17.45 | +0.06 (+0.35%) | 16,082,040 |
| 5 Feb 2021 | CNY | 17.9 | 18.47 | 17.1 | 17.39 | 17.39 | -0.51 (-2.85%) | 17,331,018 |
| 4 Feb 2021 | CNY | 17.9 | 18.58 | 17.02 | 17.9 | 17.9 | -0.2 (-1.10%) | 24,086,787 |
| 3 Feb 2021 | CNY | 16.4 | 18.1 | 16.4 | 18.1 | 18.1 | +1.34 (+8.00%) | 25,471,587 |
| 2 Feb 2021 | CNY | 16.52 | 17.33 | 16.05 | 16.76 | 16.76 | +0.26 (+1.58%) | 22,064,702 |
| 1 Feb 2021 | CNY | 15.14 | 16.54 | 15.08 | 16.5 | 16.5 | +1.27 (+8.34%) | 17,145,041 |
| 29 Jan 2021 | CNY | 15.03 | 15.63 | 14.71 | 15.23 | 15.23 | +0.2 (+1.33%) | 9,924,015 |
| 28 Jan 2021 | CNY | 14.98 | 16.05 | 14.95 | 15.03 | 15.03 | -0.32 (-2.08%) | 10,351,769 |
| 27 Jan 2021 | CNY | 15.33 | 15.77 | 14.9 | 15.35 | 15.35 | -0.2 (-1.29%) | 10,871,269 |
| 26 Jan 2021 | CNY | 15.45 | 16.57 | 15.3 | 15.55 | 15.55 | -0.13 (-0.83%) | 14,945,388 |
| 25 Jan 2021 | CNY | 15.6 | 16.18 | 15.29 | 15.68 | 15.68 | -0.01 (-0.06%) | 11,785,176 |
| 22 Jan 2021 | CNY | 15.91 | 16.32 | 15.58 | 15.69 | 15.69 | -0.42 (-2.61%) | 13,311,722 |
| 21 Jan 2021 | CNY | 16.1 | 16.62 | 15.89 | 16.11 | 16.11 | +0.09 (+0.56%) | 20,399,344 |
| 20 Jan 2021 | CNY | 13.98 | 16.68 | 13.98 | 16.02 | 16.02 | +2.12 (+15.25%) | 35,060,124 |
| 19 Jan 2021 | CNY | 13.97 | 14.46 | 13.86 | 13.9 | 13.9 | -0.42 (-2.93%) | 13,289,254 |
| 18 Jan 2021 | CNY | 15.05 | 15.05 | 13.1 | 14.32 | 14.32 | -0.73 (-4.85%) | 23,912,656 |
| 15 Jan 2021 | CNY | 14.35 | 15.08 | 14.08 | 15.05 | 15.05 | +0.62 (+4.30%) | 15,168,182 |
| 14 Jan 2021 | CNY | 14.6 | 14.68 | 13.9 | 14.43 | 14.43 | -0.15 (-1.03%) | 12,048,902 |
| 13 Jan 2021 | CNY | 13.6 | 14.6 | 13.47 | 14.58 | 14.58 | +0.93 (+6.81%) | 16,588,115 |
