| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 18.4821 | 20.0045 | 18.3482 | 19.4643 | 19.4643 | +0.942 (+5.09%) | 21,424,923 |
| 1 Mar 2021 | CNY | 17.3616 | 18.5982 | 16.8259 | 18.5223 | 18.5223 | +1.33 (+7.74%) | 16,176,142 |
| 26 Feb 2021 | CNY | 17.2009 | 18.3482 | 17.1339 | 17.192 | 17.192 | -0.705 (-3.94%) | 15,788,286 |
| 25 Feb 2021 | CNY | 17.8348 | 18.2188 | 16.8393 | 17.8973 | 17.8973 | +0.317 (+1.80%) | 17,000,704 |
| 24 Feb 2021 | CNY | 17.4777 | 18.0536 | 17.0446 | 17.5804 | 17.5804 | +0.103 (+0.59%) | 19,348,904 |
| 23 Feb 2021 | CNY | 16.4286 | 17.6696 | 16.183 | 17.4777 | 17.4777 | +0.906 (+5.47%) | 20,930,421 |
| 22 Feb 2021 | CNY | 15.7634 | 17.3571 | 15.6607 | 16.5714 | 16.5714 | +0.96 (+6.15%) | 22,022,629 |
| 19 Feb 2021 | CNY | 15.7857 | 15.9509 | 15.0402 | 15.6116 | 15.6116 | -0.143 (-0.91%) | 14,219,739 |
| 18 Feb 2021 | CNY | 15.4598 | 16.2054 | 14.9911 | 15.7545 | 15.7545 | +0.451 (+2.95%) | 18,701,256 |
| 10 Feb 2021 | CNY | 15.7277 | 15.9643 | 14.7366 | 15.3036 | 15.3036 | -0.384 (-2.45%) | 18,344,612 |
| 9 Feb 2021 | CNY | 14.8661 | 15.8929 | 14.5759 | 15.6875 | 15.6875 | +0.955 (+6.49%) | 17,832,077 |
| 8 Feb 2021 | CNY | 14.0045 | 15.1741 | 13.4911 | 14.7321 | 14.7321 | +0.692 (+4.93%) | 16,918,670 |
| 5 Feb 2021 | CNY | 15.2411 | 15.558 | 14.0402 | 14.0402 | 14.0402 | -1.205 (-7.91%) | 15,035,292 |
| 4 Feb 2021 | CNY | 15.4464 | 15.7723 | 14.7321 | 15.2455 | 15.2455 | -0.54 (-3.42%) | 16,460,928 |
| 3 Feb 2021 | CNY | 15.3214 | 16.067 | 14.75 | 15.7857 | 15.7857 | +0.183 (+1.17%) | 18,085,462 |
| 2 Feb 2021 | CNY | 15.1339 | 15.6696 | 14.4554 | 15.6027 | 15.6027 | +0.312 (+2.04%) | 16,291,408 |
| 1 Feb 2021 | CNY | 15.0089 | 15.3661 | 14.5179 | 15.2902 | 15.2902 | +0.272 (+1.81%) | 16,800,878 |
| 29 Jan 2021 | CNY | 15.0446 | 15.7455 | 14.5893 | 15.0179 | 15.0179 | +0.112 (+0.75%) | 22,051,330 |
| 28 Jan 2021 | CNY | 16.0714 | 16.2679 | 14.8304 | 14.9063 | 14.9063 | -1.875 (-11.17%) | 29,646,993 |
| 27 Jan 2021 | CNY | 16.1071 | 16.875 | 15.625 | 16.7813 | 16.7813 | +0.487 (+2.99%) | 23,125,453 |
| 26 Jan 2021 | CNY | 16.5893 | 17.5179 | 15.7946 | 16.2946 | 16.2946 | -0.357 (-2.15%) | 34,434,102 |
| 25 Jan 2021 | CNY | 16.7411 | 17.6786 | 16.2813 | 16.6518 | 16.6518 | +0.433 (+2.67%) | 33,198,215 |
| 22 Jan 2021 | CNY | 16.2946 | 17.4554 | 15.625 | 16.2188 | 16.2188 | +1.491 (+10.12%) | 43,415,648 |
| 21 Jan 2021 | CNY | 14.8616 | 15.2321 | 14.4152 | 14.7277 | 14.7277 | -0.134 (-0.90%) | 23,931,109 |
| 20 Jan 2021 | CNY | 13.4643 | 14.8795 | 12.9152 | 14.8616 | 14.8616 | +1.397 (+10.38%) | 27,882,973 |
| 19 Jan 2021 | CNY | 14.5313 | 14.5759 | 13.4375 | 13.4643 | 13.4643 | -1.268 (-8.61%) | 23,537,687 |
| 18 Jan 2021 | CNY | 14.058 | 14.9509 | 13.75 | 14.7321 | 14.7321 | +0.946 (+6.87%) | 20,464,559 |
| 15 Jan 2021 | CNY | 13.1696 | 13.8393 | 12.8616 | 13.7857 | 13.7857 | +0.37 (+2.76%) | 15,943,282 |
| 14 Jan 2021 | CNY | 13.8125 | 14.0982 | 13.1786 | 13.4152 | 13.4152 | -0.339 (-2.47%) | 13,526,336 |
| 13 Jan 2021 | CNY | 13.625 | 13.9955 | 13.3884 | 13.7545 | 13.7545 | +0.143 (+1.05%) | 15,613,991 |
