| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 16.31 | 16.65 | 16.2 | 16.29 | 16.29 | -0.09 (-0.55%) | 3,512,100 |
| 2 Mar 2021 | CNY | 16.77 | 16.78 | 16.1 | 16.38 | 16.38 | -0.31 (-1.86%) | 4,696,900 |
| 1 Mar 2021 | CNY | 16.33 | 16.93 | 16.33 | 16.69 | 16.69 | +0.24 (+1.46%) | 4,414,300 |
| 26 Feb 2021 | CNY | 16.38 | 16.78 | 16.27 | 16.45 | 16.45 | -0.07 (-0.42%) | 5,037,160 |
| 25 Feb 2021 | CNY | 17.21 | 17.26 | 16.32 | 16.52 | 16.52 | -0.49 (-2.88%) | 6,618,352 |
| 24 Feb 2021 | CNY | 16.94 | 17.65 | 16.66 | 17.01 | 17.01 | +0.04 (+0.24%) | 7,346,141 |
| 23 Feb 2021 | CNY | 17.15 | 17.69 | 16.52 | 16.97 | 16.97 | -0.3 (-1.74%) | 7,635,791 |
| 22 Feb 2021 | CNY | 16.68 | 18.18 | 16.68 | 17.27 | 17.27 | +0.66 (+3.97%) | 11,637,479 |
| 19 Feb 2021 | CNY | 15.6 | 16.75 | 15.5 | 16.61 | 16.61 | +0.9 (+5.73%) | 10,867,718 |
| 18 Feb 2021 | CNY | 14.77 | 15.98 | 14.77 | 15.71 | 15.71 | +1.15 (+7.90%) | 11,988,033 |
| 10 Feb 2021 | CNY | 14.57 | 14.82 | 14.28 | 14.56 | 14.56 | +0.07 (+0.48%) | 7,699,075 |
| 9 Feb 2021 | CNY | 13.89 | 14.73 | 13.89 | 14.49 | 14.49 | +0.63 (+4.55%) | 10,482,739 |
| 8 Feb 2021 | CNY | 14.35 | 14.4 | 13.86 | 13.86 | 13.86 | -0.6 (-4.15%) | 11,714,948 |
| 5 Feb 2021 | CNY | 15.87 | 16.18 | 14.07 | 14.46 | 14.46 | -3.13 (-17.79%) | 27,381,383 |
| 4 Feb 2021 | CNY | 18.8 | 18.8 | 17.18 | 17.59 | 17.59 | -1.29 (-6.83%) | 9,759,666 |
| 3 Feb 2021 | CNY | 19.98 | 19.99 | 18.67 | 18.88 | 18.88 | -1.19 (-5.93%) | 10,711,945 |
| 2 Feb 2021 | CNY | 18.74 | 20.27 | 18.15 | 20.07 | 20.07 | +1.46 (+7.85%) | 10,010,359 |
| 1 Feb 2021 | CNY | 18.61 | 19.07 | 18.2 | 18.61 | 18.61 | -0.54 (-2.82%) | 5,965,433 |
| 29 Jan 2021 | CNY | 20.01 | 20.23 | 18.8 | 19.15 | 19.15 | -0.81 (-4.06%) | 5,139,834 |
| 28 Jan 2021 | CNY | 20.9 | 21.25 | 19.9 | 19.96 | 19.96 | -1.14 (-5.40%) | 6,809,801 |
| 27 Jan 2021 | CNY | 21.2 | 21.55 | 20.96 | 21.1 | 21.1 | -0.11 (-0.52%) | 3,086,210 |
| 26 Jan 2021 | CNY | 22 | 22.12 | 21.1 | 21.21 | 21.21 | -0.95 (-4.29%) | 6,020,611 |
| 25 Jan 2021 | CNY | 22.64 | 22.86 | 22.08 | 22.16 | 22.16 | -0.6 (-2.64%) | 5,214,220 |
| 22 Jan 2021 | CNY | 22.38 | 22.86 | 22.04 | 22.76 | 22.76 | +0.39 (+1.74%) | 8,523,831 |
| 21 Jan 2021 | CNY | 21.38 | 22.74 | 21.12 | 22.37 | 22.37 | +1.04 (+4.88%) | 9,375,572 |
| 20 Jan 2021 | CNY | 21.38 | 21.75 | 21.19 | 21.33 | 21.33 | -0.05 (-0.23%) | 4,048,409 |
| 19 Jan 2021 | CNY | 22 | 22.13 | 21.31 | 21.38 | 21.38 | -0.7 (-3.17%) | 5,227,728 |
| 18 Jan 2021 | CNY | 21.97 | 22.34 | 21.91 | 22.08 | 22.08 | +0.31 (+1.42%) | 4,517,508 |
| 15 Jan 2021 | CNY | 21.45 | 21.84 | 21.04 | 21.77 | 21.77 | +0.31 (+1.44%) | 5,251,805 |
| 14 Jan 2021 | CNY | 22.28 | 22.28 | 21 | 21.46 | 21.46 | -0.92 (-4.11%) | 9,245,937 |
