| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 26.82 | 27.67 | 26.08 | 26.23 | 26.23 | -0.39 (-1.47%) | 83,358,841 |
| 1 Mar 2021 | CNY | 24.05 | 27.59 | 24.05 | 26.62 | 26.62 | +3.41 (+14.69%) | 104,562,371 |
| 26 Feb 2021 | CNY | 22.93 | 23.59 | 22.74 | 23.21 | 23.21 | +0.03 (+0.13%) | 27,187,770 |
| 25 Feb 2021 | CNY | 23.5 | 23.65 | 22.74 | 23.18 | 23.18 | -0.22 (-0.94%) | 25,568,313 |
| 24 Feb 2021 | CNY | 22.51 | 23.69 | 22.41 | 23.4 | 23.4 | +0.81 (+3.59%) | 40,896,022 |
| 23 Feb 2021 | CNY | 22.56 | 23.1 | 22.44 | 22.59 | 22.59 | -0.63 (-2.71%) | 31,538,065 |
| 22 Feb 2021 | CNY | 23.54 | 24.55 | 23.15 | 23.22 | 23.22 | -0.36 (-1.53%) | 49,199,063 |
| 19 Feb 2021 | CNY | 23 | 23.83 | 22.89 | 23.58 | 23.58 | +0.67 (+2.92%) | 38,464,009 |
| 18 Feb 2021 | CNY | 21.85 | 23.25 | 21.85 | 22.91 | 22.91 | +1.79 (+8.48%) | 42,141,996 |
| 10 Feb 2021 | CNY | 21.36 | 21.6 | 20.9 | 21.12 | 21.12 | -0.15 (-0.71%) | 21,264,418 |
| 9 Feb 2021 | CNY | 20.78 | 21.48 | 20.73 | 21.27 | 21.27 | +0.39 (+1.87%) | 25,819,927 |
| 8 Feb 2021 | CNY | 20.37 | 21.1 | 19.87 | 20.88 | 20.88 | +0.76 (+3.78%) | 25,656,485 |
| 5 Feb 2021 | CNY | 21.1 | 21.29 | 20.1 | 20.12 | 20.12 | -0.57 (-2.75%) | 26,147,426 |
| 4 Feb 2021 | CNY | 22.24 | 22.29 | 20.34 | 20.69 | 20.69 | -1.49 (-6.72%) | 50,255,328 |
| 3 Feb 2021 | CNY | 22.53 | 23.31 | 22.17 | 22.18 | 22.18 | -0.65 (-2.85%) | 38,275,293 |
| 2 Feb 2021 | CNY | 23.71 | 23.71 | 22.5 | 22.83 | 22.83 | -0.97 (-4.08%) | 39,090,921 |
| 1 Feb 2021 | CNY | 24 | 24.14 | 23.38 | 23.8 | 23.8 | -0.18 (-0.75%) | 31,888,790 |
| 29 Jan 2021 | CNY | 24.5 | 24.86 | 23.33 | 23.98 | 23.98 | -0.19 (-0.79%) | 46,994,801 |
| 28 Jan 2021 | CNY | 24.75 | 25.36 | 24.05 | 24.17 | 24.17 | -0.61 (-2.46%) | 63,203,050 |
| 27 Jan 2021 | CNY | 23.6 | 25.77 | 23.6 | 24.78 | 24.78 | +1.73 (+7.51%) | 82,775,831 |
| 26 Jan 2021 | CNY | 22.36 | 23.68 | 22.1 | 23.05 | 23.05 | +0.9 (+4.06%) | 51,370,092 |
| 25 Jan 2021 | CNY | 22.98 | 22.98 | 22.03 | 22.15 | 22.15 | -0.75 (-3.28%) | 36,283,022 |
| 22 Jan 2021 | CNY | 22.54 | 23.09 | 22.18 | 22.9 | 22.9 | +0.05 (+0.22%) | 50,552,285 |
| 21 Jan 2021 | CNY | 22.35 | 23.14 | 21.82 | 22.85 | 22.85 | +1.59 (+7.48%) | 69,951,080 |
| 20 Jan 2021 | CNY | 21.24 | 21.45 | 20.65 | 21.26 | 21.26 | +0.11 (+0.52%) | 22,371,862 |
| 19 Jan 2021 | CNY | 21.45 | 21.71 | 21.12 | 21.15 | 21.15 | -0.38 (-1.76%) | 29,317,164 |
| 18 Jan 2021 | CNY | 21.37 | 21.76 | 21.03 | 21.53 | 21.53 | +0.03 (+0.14%) | 25,496,096 |
| 15 Jan 2021 | CNY | 22.1 | 22.12 | 21.31 | 21.5 | 21.5 | -0.49 (-2.23%) | 31,851,739 |
| 14 Jan 2021 | CNY | 21.97 | 22.76 | 21.81 | 21.99 | 21.99 | +0.31 (+1.43%) | 44,802,651 |
| 13 Jan 2021 | CNY | 21.58 | 22.74 | 21.06 | 21.68 | 21.68 | +0.23 (+1.07%) | 52,527,444 |
