| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 17.1583 | 17.325 | 16.9417 | 17.075 | 17.075 | 0.0 (0.0%) | 612,576 |
| 1 Mar 2021 | CNY | 16.7417 | 17.125 | 16.7417 | 17.075 | 17.075 | +0.325 (+1.94%) | 620,712 |
| 26 Feb 2021 | CNY | 16.325 | 16.9333 | 16.325 | 16.75 | 16.75 | +0.133 (+0.80%) | 714,144 |
| 25 Feb 2021 | CNY | 16.575 | 16.6917 | 16.3917 | 16.6167 | 16.6167 | +0.042 (+0.25%) | 436,008 |
| 24 Feb 2021 | CNY | 16.2583 | 16.7583 | 16.2583 | 16.575 | 16.575 | +0.3 (+1.84%) | 597,672 |
| 23 Feb 2021 | CNY | 16.2417 | 16.5917 | 16.2417 | 16.275 | 16.275 | -0.167 (-1.01%) | 477,840 |
| 22 Feb 2021 | CNY | 16.2333 | 16.8167 | 16.2 | 16.4417 | 16.4417 | +0.208 (+1.28%) | 760,166 |
| 19 Feb 2021 | CNY | 15.7167 | 16.3167 | 15.6167 | 16.2333 | 16.2333 | +0.55 (+3.51%) | 790,632 |
| 18 Feb 2021 | CNY | 15.1083 | 15.8 | 15.1083 | 15.6833 | 15.6833 | +0.7 (+4.67%) | 647,864 |
| 10 Feb 2021 | CNY | 15.3667 | 15.5417 | 14.9417 | 14.9833 | 14.9833 | -0.392 (-2.55%) | 603,457 |
| 9 Feb 2021 | CNY | 14.75 | 15.4167 | 14.5667 | 15.375 | 15.375 | +0.617 (+4.18%) | 618,288 |
| 8 Feb 2021 | CNY | 14.8333 | 14.8833 | 14.4333 | 14.7583 | 14.7583 | +0.133 (+0.91%) | 432,216 |
| 5 Feb 2021 | CNY | 14.7833 | 15.2083 | 14.5667 | 14.625 | 14.625 | -0.142 (-0.96%) | 632,568 |
| 4 Feb 2021 | CNY | 15.3667 | 15.3667 | 14.6 | 14.7667 | 14.7667 | -0.6 (-3.90%) | 804,432 |
| 3 Feb 2021 | CNY | 15.7 | 15.7833 | 15.3583 | 15.3667 | 15.3667 | -0.467 (-2.95%) | 767,424 |
| 2 Feb 2021 | CNY | 15.9417 | 16.0667 | 15.35 | 15.8333 | 15.8333 | -0.142 (-0.89%) | 874,128 |
| 1 Feb 2021 | CNY | 16.375 | 16.7833 | 15.9333 | 15.975 | 15.975 | -0.45 (-2.74%) | 957,655 |
| 29 Jan 2021 | CNY | 17.0083 | 17.3583 | 15.8417 | 16.425 | 16.425 | -0.942 (-5.42%) | 1,775,352 |
| 28 Jan 2021 | CNY | 16.5 | 18.4833 | 16.2917 | 17.3667 | 17.3667 | +0.692 (+4.15%) | 1,653,014 |
| 27 Jan 2021 | CNY | 16.4167 | 16.95 | 16.2 | 16.675 | 16.675 | +0.275 (+1.68%) | 698,120 |
| 26 Jan 2021 | CNY | 16.375 | 16.7 | 16.1333 | 16.4 | 16.4 | +0.075 (+0.46%) | 605,568 |
| 25 Jan 2021 | CNY | 17.2083 | 17.2083 | 16.2833 | 16.325 | 16.325 | -0.642 (-3.78%) | 770,880 |
| 22 Jan 2021 | CNY | 17.15 | 17.3333 | 16.7417 | 16.9667 | 16.9667 | -0.383 (-2.21%) | 791,960 |
| 21 Jan 2021 | CNY | 17.125 | 17.6917 | 17.0833 | 17.35 | 17.35 | +0.225 (+1.31%) | 830,666 |
| 20 Jan 2021 | CNY | 17.3833 | 17.5333 | 16.9583 | 17.125 | 17.125 | -0.183 (-1.06%) | 839,740 |
| 19 Jan 2021 | CNY | 17.1 | 17.5833 | 17.0833 | 17.3083 | 17.3083 | +0.2 (+1.17%) | 1,000,472 |
| 18 Jan 2021 | CNY | 16.5 | 17.1833 | 16.35 | 17.1083 | 17.1083 | +0.533 (+3.22%) | 1,190,496 |
| 15 Jan 2021 | CNY | 16 | 16.575 | 15.9167 | 16.575 | 16.575 | +0.667 (+4.19%) | 1,216,296 |
| 14 Jan 2021 | CNY | 16.0667 | 16.25 | 15.7333 | 15.9083 | 15.9083 | +0.033 (+0.21%) | 1,011,048 |
| 13 Jan 2021 | CNY | 16.725 | 16.8167 | 15.7333 | 15.875 | 15.875 | -0.542 (-3.30%) | 1,229,376 |
