| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 17.0833 | 17.25 | 16.95 | 17.1667 | 17.1667 | +0.011 (+0.06%) | 4,061,651 |
| 2 Mar 2021 | CNY | 17.2444 | 17.4333 | 17 | 17.1556 | 17.1556 | -0.061 (-0.35%) | 5,540,754 |
| 1 Mar 2021 | CNY | 16.6722 | 17.2167 | 16.6722 | 17.2167 | 17.2167 | +0.739 (+4.48%) | 6,368,630 |
| 26 Feb 2021 | CNY | 16.2222 | 16.7 | 16.1111 | 16.4778 | 16.4778 | +0.017 (+0.10%) | 3,919,042 |
| 25 Feb 2021 | CNY | 16.8778 | 16.8778 | 16.4444 | 16.4611 | 16.4611 | -0.389 (-2.31%) | 4,180,347 |
| 24 Feb 2021 | CNY | 16.55 | 17.3278 | 16.55 | 16.85 | 16.85 | +0.294 (+1.78%) | 7,687,265 |
| 23 Feb 2021 | CNY | 16.7778 | 16.8889 | 16.5278 | 16.5556 | 16.5556 | -0.528 (-3.09%) | 5,919,060 |
| 22 Feb 2021 | CNY | 17.4444 | 17.4444 | 16.8389 | 17.0833 | 17.0833 | -0.056 (-0.32%) | 11,730,711 |
| 19 Feb 2021 | CNY | 16.1111 | 17.1611 | 15.8389 | 17.1389 | 17.1389 | +1.194 (+7.49%) | 11,340,765 |
| 18 Feb 2021 | CNY | 15.6278 | 16.0833 | 15.6167 | 15.9444 | 15.9444 | +0.606 (+3.95%) | 6,498,153 |
| 10 Feb 2021 | CNY | 15.2278 | 15.3944 | 15.0056 | 15.3389 | 15.3389 | +0.239 (+1.58%) | 4,360,811 |
| 9 Feb 2021 | CNY | 14.7222 | 15.3167 | 14.6944 | 15.1 | 15.1 | +0.228 (+1.53%) | 5,089,847 |
| 8 Feb 2021 | CNY | 14.6222 | 15.1944 | 14.3944 | 14.8722 | 14.8722 | +0.344 (+2.37%) | 5,092,117 |
| 5 Feb 2021 | CNY | 15.2222 | 15.3722 | 14.5278 | 14.5278 | 14.5278 | -0.539 (-3.58%) | 4,870,630 |
| 4 Feb 2021 | CNY | 15.4667 | 15.6389 | 14.7278 | 15.0667 | 15.0667 | -0.45 (-2.90%) | 7,497,057 |
| 3 Feb 2021 | CNY | 16.7556 | 16.7611 | 15.45 | 15.5167 | 15.5167 | -1.211 (-7.24%) | 11,420,087 |
| 2 Feb 2021 | CNY | 16.9278 | 17.1278 | 16.6944 | 16.7278 | 16.7278 | -0.067 (-0.40%) | 5,342,745 |
| 1 Feb 2021 | CNY | 16.5556 | 16.8222 | 16.4944 | 16.7944 | 16.7944 | +0.139 (+0.83%) | 4,674,470 |
| 29 Jan 2021 | CNY | 16.7778 | 16.8889 | 16.5 | 16.6556 | 16.6556 | +0.095 (+0.57%) | 5,832,131 |
| 28 Jan 2021 | CNY | 16.6667 | 17.0889 | 16.5556 | 16.5611 | 16.5611 | -0.361 (-2.13%) | 6,262,072 |
| 27 Jan 2021 | CNY | 17.35 | 17.5222 | 16.7778 | 16.9222 | 16.9222 | -0.533 (-3.06%) | 9,193,305 |
| 26 Jan 2021 | CNY | 17.3833 | 17.9167 | 17.2222 | 17.4556 | 17.4556 | +0.011 (+0.06%) | 8,035,000 |
| 25 Jan 2021 | CNY | 17.5 | 17.8222 | 17.1611 | 17.4444 | 17.4444 | -0.533 (-2.97%) | 10,168,275 |
| 22 Jan 2021 | CNY | 18.65 | 18.7 | 17.8889 | 17.9778 | 17.9778 | -0.956 (-5.05%) | 15,866,611 |
| 21 Jan 2021 | CNY | 18.9778 | 19.2889 | 18.3333 | 18.9333 | 18.9333 | -0.706 (-3.59%) | 23,748,453 |
| 20 Jan 2021 | CNY | 20 | 21.6 | 19.4611 | 19.6389 | 19.6389 | +0.639 (+3.36%) | 36,244,566 |
| 19 Jan 2021 | CNY | 18.4722 | 19.1 | 18.0333 | 19 | 19 | +0.5 (+2.70%) | 18,868,467 |
| 18 Jan 2021 | CNY | 17.7 | 18.7778 | 17.4389 | 18.5 | 18.5 | +0.8 (+4.52%) | 11,669,821 |
| 15 Jan 2021 | CNY | 17.25 | 17.9333 | 17.0889 | 17.7 | 17.7 | +0.45 (+2.61%) | 8,885,989 |
| 14 Jan 2021 | CNY | 16.2222 | 17.7778 | 16.2222 | 17.25 | 17.25 | +0.956 (+5.86%) | 11,664,694 |
