| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 26.32 | 26.67 | 25.89 | 26.4 | 26.4 | +0.09 (+0.34%) | 1,686,900 |
| 1 Mar 2021 | CNY | 26.2 | 26.57 | 26.12 | 26.31 | 26.31 | +0.01 (+0.04%) | 1,531,342 |
| 26 Feb 2021 | CNY | 26.03 | 27.03 | 25.94 | 26.3 | 26.3 | -0.6 (-2.23%) | 2,909,486 |
| 25 Feb 2021 | CNY | 24.81 | 27.29 | 24.65 | 26.9 | 26.9 | +2.11 (+8.51%) | 4,464,386 |
| 24 Feb 2021 | CNY | 24.85 | 25.4 | 24.77 | 24.79 | 24.79 | -0.23 (-0.92%) | 1,687,486 |
| 23 Feb 2021 | CNY | 26.12 | 26.29 | 25.01 | 25.02 | 25.02 | -1.23 (-4.69%) | 2,083,800 |
| 22 Feb 2021 | CNY | 26.25 | 26.91 | 26.1 | 26.25 | 26.25 | 0.0 (0.0%) | 2,104,011 |
| 19 Feb 2021 | CNY | 25.82 | 26.33 | 25.75 | 26.25 | 26.25 | +0.25 (+0.96%) | 1,529,602 |
| 18 Feb 2021 | CNY | 26.07 | 26.43 | 25.67 | 26 | 26 | +0.24 (+0.93%) | 1,530,938 |
| 10 Feb 2021 | CNY | 26.2 | 26.69 | 25.6 | 25.76 | 25.76 | -0.44 (-1.68%) | 1,949,827 |
| 9 Feb 2021 | CNY | 25.8 | 26.75 | 25.67 | 26.2 | 26.2 | +0.35 (+1.35%) | 2,375,503 |
| 8 Feb 2021 | CNY | 25.2 | 26.25 | 24.65 | 25.85 | 25.85 | +0.55 (+2.17%) | 2,255,101 |
| 5 Feb 2021 | CNY | 25.4 | 25.99 | 24.93 | 25.3 | 25.3 | -0.08 (-0.32%) | 2,204,273 |
| 4 Feb 2021 | CNY | 24.5 | 25.5 | 24.35 | 25.38 | 25.38 | +0.72 (+2.92%) | 2,365,672 |
| 3 Feb 2021 | CNY | 24.52 | 24.99 | 24.18 | 24.66 | 24.66 | -0.14 (-0.56%) | 1,365,986 |
| 2 Feb 2021 | CNY | 24.11 | 25.52 | 24.11 | 24.8 | 24.8 | +0.56 (+2.31%) | 1,727,100 |
| 1 Feb 2021 | CNY | 24.7 | 24.79 | 24.01 | 24.24 | 24.24 | -0.64 (-2.57%) | 1,766,000 |
| 29 Jan 2021 | CNY | 25.03 | 26 | 24.61 | 24.88 | 24.88 | -0.22 (-0.88%) | 2,879,836 |
| 28 Jan 2021 | CNY | 23.95 | 25.49 | 23.95 | 25.1 | 25.1 | +0.83 (+3.42%) | 2,598,822 |
| 27 Jan 2021 | CNY | 23.7 | 24.76 | 23.33 | 24.27 | 24.27 | +0.28 (+1.17%) | 2,055,018 |
| 26 Jan 2021 | CNY | 23.38 | 24.46 | 23.18 | 23.99 | 23.99 | +0.53 (+2.26%) | 1,643,636 |
| 25 Jan 2021 | CNY | 22.97 | 23.8 | 22.73 | 23.46 | 23.46 | +0.26 (+1.12%) | 1,265,536 |
| 22 Jan 2021 | CNY | 23.37 | 23.85 | 22.93 | 23.2 | 23.2 | -0.43 (-1.82%) | 1,365,400 |
| 21 Jan 2021 | CNY | 24 | 24.84 | 23.58 | 23.63 | 23.63 | -0.5 (-2.07%) | 1,832,400 |
| 20 Jan 2021 | CNY | 24.53 | 24.67 | 23.81 | 24.13 | 24.13 | -0.36 (-1.47%) | 1,373,886 |
| 19 Jan 2021 | CNY | 23.7 | 24.78 | 23.68 | 24.49 | 24.49 | +0.66 (+2.77%) | 1,946,500 |
| 18 Jan 2021 | CNY | 23.22 | 24.35 | 23.2 | 23.83 | 23.83 | +0.61 (+2.63%) | 1,840,300 |
| 15 Jan 2021 | CNY | 23.13 | 23.86 | 22.74 | 23.22 | 23.22 | +0.1 (+0.43%) | 1,938,118 |
| 14 Jan 2021 | CNY | 22.09 | 23.55 | 21.94 | 23.12 | 23.12 | +0.89 (+4.00%) | 2,385,600 |
| 13 Jan 2021 | CNY | 21.64 | 22.5 | 21.44 | 22.23 | 22.23 | +0.43 (+1.97%) | 1,356,876 |
