| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 16.4 | 16.7105 | 16.3947 | 16.6474 | 16.6474 | +0.121 (+0.73%) | 10,675,759 |
| 2 Mar 2021 | CNY | 16.479 | 16.7105 | 16.2368 | 16.5263 | 16.5263 | +0.084 (+0.51%) | 12,664,391 |
| 1 Mar 2021 | CNY | 15.6316 | 16.4579 | 15.5895 | 16.4421 | 16.4421 | +0.99 (+6.40%) | 16,360,088 |
| 26 Feb 2021 | CNY | 15.579 | 15.8895 | 15.3632 | 15.4526 | 15.4526 | -0.347 (-2.20%) | 8,347,556 |
| 25 Feb 2021 | CNY | 16.4211 | 16.4421 | 15.7105 | 15.8 | 15.8 | -0.463 (-2.85%) | 10,740,065 |
| 24 Feb 2021 | CNY | 16.1053 | 16.579 | 16.0526 | 16.2632 | 16.2632 | +0.121 (+0.75%) | 14,803,867 |
| 23 Feb 2021 | CNY | 15.8684 | 16.3684 | 15.6737 | 16.1421 | 16.1421 | +0.095 (+0.59%) | 11,323,502 |
| 22 Feb 2021 | CNY | 16.3842 | 16.6368 | 16.0053 | 16.0474 | 16.0474 | -0.332 (-2.02%) | 14,459,437 |
| 19 Feb 2021 | CNY | 16.0316 | 16.4 | 15.7684 | 16.379 | 16.379 | +0.321 (+2.00%) | 11,850,995 |
| 18 Feb 2021 | CNY | 16.079 | 16.4368 | 15.9737 | 16.0579 | 16.0579 | +0.289 (+1.84%) | 12,888,834 |
| 10 Feb 2021 | CNY | 15.9632 | 15.9737 | 15.6842 | 15.7684 | 15.7684 | -0.221 (-1.38%) | 9,334,321 |
| 9 Feb 2021 | CNY | 15.8895 | 16.0368 | 15.6842 | 15.9895 | 15.9895 | +0.037 (+0.23%) | 11,541,189 |
| 8 Feb 2021 | CNY | 15.4211 | 16.0895 | 15.1579 | 15.9526 | 15.9526 | +0.737 (+4.84%) | 13,934,315 |
| 5 Feb 2021 | CNY | 15.2632 | 15.5737 | 15.1158 | 15.2158 | 15.2158 | -0.089 (-0.58%) | 9,178,269 |
| 4 Feb 2021 | CNY | 15.2632 | 15.4158 | 14.6947 | 15.3053 | 15.3053 | -0.158 (-1.02%) | 10,684,600 |
| 3 Feb 2021 | CNY | 15.9526 | 16.0947 | 15.4263 | 15.4632 | 15.4632 | -0.332 (-2.10%) | 7,386,424 |
| 2 Feb 2021 | CNY | 15.6211 | 16.0263 | 15.5421 | 15.7947 | 15.7947 | +0.258 (+1.66%) | 9,609,907 |
| 1 Feb 2021 | CNY | 15.1842 | 15.5895 | 15.1632 | 15.5368 | 15.5368 | +0.41 (+2.71%) | 9,521,918 |
| 29 Jan 2021 | CNY | 15.6579 | 15.7737 | 15.0053 | 15.1263 | 15.1263 | -0.526 (-3.36%) | 10,942,960 |
| 28 Jan 2021 | CNY | 15.779 | 15.9632 | 15.2842 | 15.6526 | 15.6526 | -0.311 (-1.95%) | 12,293,020 |
| 27 Jan 2021 | CNY | 16.0579 | 16.3158 | 15.8368 | 15.9632 | 15.9632 | +0.063 (+0.40%) | 11,259,886 |
| 26 Jan 2021 | CNY | 17.0579 | 17.2368 | 15.879 | 15.9 | 15.9 | -1.337 (-7.76%) | 18,925,278 |
| 25 Jan 2021 | CNY | 16.5632 | 17.3 | 16.4895 | 17.2368 | 17.2368 | +0.237 (+1.39%) | 10,940,201 |
| 22 Jan 2021 | CNY | 17.5211 | 17.5842 | 16.7842 | 17 | 17 | -0.684 (-3.87%) | 16,460,821 |
| 21 Jan 2021 | CNY | 18.1316 | 18.2632 | 17.5211 | 17.6842 | 17.6842 | -0.126 (-0.71%) | 13,787,076 |
| 20 Jan 2021 | CNY | 17.7421 | 18.0053 | 17.5421 | 17.8105 | 17.8105 | +0.021 (+0.12%) | 11,817,542 |
| 19 Jan 2021 | CNY | 17.7263 | 18.1 | 17.4842 | 17.7895 | 17.7895 | +0.063 (+0.36%) | 14,959,385 |
| 18 Jan 2021 | CNY | 17.1421 | 17.9474 | 17.0368 | 17.7263 | 17.7263 | +0.505 (+2.93%) | 17,444,065 |
| 15 Jan 2021 | CNY | 17.6368 | 17.6368 | 16.8842 | 17.2211 | 17.2211 | -0.5 (-2.82%) | 16,538,092 |
| 14 Jan 2021 | CNY | 17.4947 | 17.9947 | 17.1632 | 17.7211 | 17.7211 | +0.216 (+1.23%) | 27,007,050 |
