| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 22.8235 | 22.8235 | 21.5686 | 21.5686 | 21.5686 | -1.278 (-5.60%) | 10,337,401 |
| 19 Feb 2021 | CNY | 22.6941 | 22.9726 | 22.2039 | 22.8471 | 22.8471 | +0.063 (+0.28%) | 7,336,554 |
| 18 Feb 2021 | CNY | 22.8196 | 23.3255 | 22.5843 | 22.7843 | 22.7843 | +0.377 (+1.68%) | 8,402,400 |
| 10 Feb 2021 | CNY | 22.3922 | 22.698 | 22.2706 | 22.4078 | 22.4078 | +0.004 (+0.02%) | 6,705,645 |
| 9 Feb 2021 | CNY | 22.1804 | 22.6392 | 21.6471 | 22.4039 | 22.4039 | +0.541 (+2.47%) | 7,894,815 |
| 8 Feb 2021 | CNY | 21.3647 | 22.1098 | 20.9059 | 21.8628 | 21.8628 | +0.682 (+3.22%) | 6,293,400 |
| 5 Feb 2021 | CNY | 22.2039 | 22.4235 | 21.0549 | 21.1804 | 21.1804 | -0.996 (-4.49%) | 9,907,119 |
| 4 Feb 2021 | CNY | 22.9412 | 23.2706 | 21.7177 | 22.1765 | 22.1765 | -0.89 (-3.86%) | 9,906,265 |
| 3 Feb 2021 | CNY | 23.2549 | 23.7059 | 22.9804 | 23.0667 | 23.0667 | -0.345 (-1.47%) | 7,869,149 |
| 2 Feb 2021 | CNY | 22.4471 | 23.5137 | 22.2196 | 23.4118 | 23.4118 | +0.8 (+3.54%) | 8,618,734 |
| 1 Feb 2021 | CNY | 22.1569 | 23.0902 | 22.1569 | 22.6118 | 22.6118 | +0.525 (+2.38%) | 6,762,995 |
| 29 Jan 2021 | CNY | 22.5529 | 22.8941 | 21.8471 | 22.0863 | 22.0863 | -0.271 (-1.21%) | 7,420,762 |
| 28 Jan 2021 | CNY | 23.3804 | 23.7922 | 22.1961 | 22.3569 | 22.3569 | -1.506 (-6.31%) | 10,257,091 |
| 27 Jan 2021 | CNY | 24.0235 | 24.4235 | 23.451 | 23.8628 | 23.8628 | -0.169 (-0.70%) | 10,084,291 |
| 26 Jan 2021 | CNY | 23.7294 | 24.6471 | 23.1294 | 24.0314 | 24.0314 | -1.184 (-4.70%) | 17,456,593 |
| 25 Jan 2021 | CNY | 25.451 | 25.8745 | 25.0824 | 25.2157 | 25.2157 | -0.451 (-1.76%) | 10,196,957 |
| 22 Jan 2021 | CNY | 25.6902 | 25.7647 | 24.8275 | 25.6667 | 25.6667 | -0.059 (-0.23%) | 11,475,971 |
| 21 Jan 2021 | CNY | 25.7333 | 25.9569 | 25.3294 | 25.7255 | 25.7255 | -0.157 (-0.61%) | 10,613,597 |
| 20 Jan 2021 | CNY | 25.7255 | 25.9569 | 25.1216 | 25.8824 | 25.8824 | +0.067 (+0.26%) | 9,239,805 |
| 19 Jan 2021 | CNY | 26.4628 | 26.8392 | 25.7177 | 25.8157 | 25.8157 | -0.631 (-2.39%) | 14,015,896 |
| 18 Jan 2021 | CNY | 24.502 | 26.9882 | 24.149 | 26.4471 | 26.4471 | +1.91 (+7.78%) | 20,153,264 |
| 15 Jan 2021 | CNY | 26.0039 | 26.0235 | 24.3922 | 24.5373 | 24.5373 | -1.345 (-5.20%) | 13,976,062 |
| 14 Jan 2021 | CNY | 25.7922 | 26.6588 | 25.1882 | 25.8824 | 25.8824 | -0.039 (-0.15%) | 16,647,560 |
| 13 Jan 2021 | CNY | 25.3137 | 25.949 | 25 | 25.9216 | 25.9216 | +0.384 (+1.50%) | 14,590,643 |
| 12 Jan 2021 | CNY | 26.1412 | 26.4314 | 25.1608 | 25.5373 | 25.5373 | -0.149 (-0.58%) | 12,319,493 |
| 11 Jan 2021 | CNY | 25.0196 | 26.1686 | 24.902 | 25.6863 | 25.6863 | +0.149 (+0.58%) | 18,109,740 |
| 8 Jan 2021 | CNY | 24.3098 | 25.9922 | 23.9922 | 25.5373 | 25.5373 | +1.11 (+4.54%) | 15,896,172 |
| 7 Jan 2021 | CNY | 24.8353 | 25.0941 | 24.1922 | 24.4275 | 24.4275 | -0.239 (-0.97%) | 10,204,829 |
| 6 Jan 2021 | CNY | 25.0353 | 25.4902 | 24.5059 | 24.6667 | 24.6667 | -0.431 (-1.72%) | 12,043,043 |
| 5 Jan 2021 | CNY | 24.3098 | 25.5255 | 24.3098 | 25.098 | 25.098 | +0.455 (+1.85%) | 16,957,946 |
