| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 18.83 | 19.39 | 18.7 | 18.96 | 18.96 | +0.31 (+1.66%) | 3,785,516 |
| 2 Mar 2021 | CNY | 18.56 | 18.96 | 18.3 | 18.65 | 18.65 | +0.11 (+0.59%) | 3,021,266 |
| 1 Mar 2021 | CNY | 18.4 | 18.73 | 18.18 | 18.54 | 18.54 | +0.37 (+2.04%) | 3,564,166 |
| 26 Feb 2021 | CNY | 17.61 | 18.67 | 17.61 | 18.17 | 18.17 | +0.22 (+1.23%) | 3,433,330 |
| 25 Feb 2021 | CNY | 17.85 | 18.18 | 17.75 | 17.95 | 17.95 | -0.23 (-1.27%) | 2,437,230 |
| 24 Feb 2021 | CNY | 17.85 | 18.5 | 17.71 | 18.18 | 18.18 | +0.58 (+3.30%) | 4,442,900 |
| 23 Feb 2021 | CNY | 17.61 | 17.83 | 17.32 | 17.6 | 17.6 | -0.14 (-0.79%) | 2,136,400 |
| 22 Feb 2021 | CNY | 17.65 | 18.17 | 17.5 | 17.74 | 17.74 | +0.19 (+1.08%) | 3,790,220 |
| 19 Feb 2021 | CNY | 17 | 17.58 | 16.81 | 17.55 | 17.55 | +0.53 (+3.11%) | 2,317,846 |
| 18 Feb 2021 | CNY | 16.85 | 17.12 | 16.63 | 17.02 | 17.02 | +0.69 (+4.23%) | 2,339,300 |
| 10 Feb 2021 | CNY | 16.36 | 16.43 | 16.14 | 16.33 | 16.33 | +0.15 (+0.93%) | 1,598,500 |
| 9 Feb 2021 | CNY | 15.76 | 16.32 | 15.68 | 16.18 | 16.18 | +0.36 (+2.28%) | 1,864,700 |
| 8 Feb 2021 | CNY | 15.66 | 15.99 | 15.43 | 15.82 | 15.82 | +0.11 (+0.70%) | 1,982,630 |
| 5 Feb 2021 | CNY | 16.3 | 16.64 | 15.7 | 15.71 | 15.71 | -0.45 (-2.78%) | 2,387,516 |
| 4 Feb 2021 | CNY | 16.51 | 16.66 | 15.8 | 16.16 | 16.16 | -0.49 (-2.94%) | 3,117,200 |
| 3 Feb 2021 | CNY | 17.39 | 17.4 | 16.61 | 16.65 | 16.65 | -0.68 (-3.92%) | 2,682,016 |
| 2 Feb 2021 | CNY | 17.45 | 17.6 | 17.13 | 17.33 | 17.33 | +0.08 (+0.46%) | 2,019,636 |
| 1 Feb 2021 | CNY | 17.5 | 17.75 | 17.01 | 17.25 | 17.25 | -0.25 (-1.43%) | 2,488,300 |
| 29 Jan 2021 | CNY | 18.08 | 18.24 | 17.28 | 17.5 | 17.5 | -0.5 (-2.78%) | 3,044,600 |
| 28 Jan 2021 | CNY | 17.76 | 18.77 | 17.73 | 18 | 18 | +0.02 (+0.11%) | 3,866,400 |
| 27 Jan 2021 | CNY | 17.66 | 18.27 | 17.24 | 17.98 | 17.98 | +0.53 (+3.04%) | 3,227,900 |
| 26 Jan 2021 | CNY | 17.37 | 17.93 | 17.32 | 17.45 | 17.45 | -0.02 (-0.11%) | 2,319,600 |
| 25 Jan 2021 | CNY | 17.96 | 17.96 | 17.36 | 17.47 | 17.47 | -0.69 (-3.80%) | 3,639,500 |
| 22 Jan 2021 | CNY | 18.7 | 19.12 | 18.12 | 18.16 | 18.16 | -0.35 (-1.89%) | 3,896,000 |
| 21 Jan 2021 | CNY | 18.2 | 18.83 | 18.13 | 18.51 | 18.51 | +0.2 (+1.09%) | 3,229,400 |
| 20 Jan 2021 | CNY | 18.48 | 18.73 | 18.1 | 18.31 | 18.31 | -0.14 (-0.76%) | 2,575,700 |
| 19 Jan 2021 | CNY | 18.07 | 18.88 | 18.07 | 18.45 | 18.45 | +0.32 (+1.77%) | 4,543,300 |
| 18 Jan 2021 | CNY | 18.02 | 18.36 | 17.9 | 18.13 | 18.13 | 0.0 (0.0%) | 3,285,737 |
| 15 Jan 2021 | CNY | 17.8 | 18.28 | 17.5 | 18.13 | 18.13 | -0.07 (-0.38%) | 5,011,200 |
| 14 Jan 2021 | CNY | 17.8 | 19.01 | 17.51 | 18.2 | 18.2 | +0.85 (+4.90%) | 8,712,494 |
