| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 24.03 | 24.15 | 23.51 | 23.78 | 23.78 | -0.11 (-0.46%) | 1,552,650 |
| 22 Feb 2021 | CNY | 23.8 | 24.34 | 23.8 | 23.89 | 23.89 | +0.02 (+0.08%) | 3,106,852 |
| 19 Feb 2021 | CNY | 23.78 | 23.94 | 23.28 | 23.87 | 23.87 | +0.48 (+2.05%) | 2,123,775 |
| 18 Feb 2021 | CNY | 23.53 | 24.01 | 23.13 | 23.39 | 23.39 | +0.44 (+1.92%) | 2,402,475 |
| 10 Feb 2021 | CNY | 22.34 | 23.02 | 22 | 22.95 | 22.95 | +0.66 (+2.96%) | 1,688,748 |
| 9 Feb 2021 | CNY | 21.65 | 22.65 | 21.46 | 22.29 | 22.29 | +0.64 (+2.96%) | 1,588,900 |
| 8 Feb 2021 | CNY | 21.28 | 21.94 | 21.27 | 21.65 | 21.65 | +0.16 (+0.74%) | 987,125 |
| 5 Feb 2021 | CNY | 22.22 | 22.4 | 21.48 | 21.49 | 21.49 | -0.7 (-3.15%) | 1,923,200 |
| 4 Feb 2021 | CNY | 22.61 | 22.71 | 22.01 | 22.19 | 22.19 | -0.41 (-1.81%) | 1,163,210 |
| 3 Feb 2021 | CNY | 23.12 | 23.41 | 22.55 | 22.6 | 22.6 | -0.83 (-3.54%) | 1,767,975 |
| 2 Feb 2021 | CNY | 22.3 | 23.45 | 21.9 | 23.43 | 23.43 | +1.03 (+4.60%) | 2,309,025 |
| 1 Feb 2021 | CNY | 22.96 | 23.13 | 22.4 | 22.4 | 22.4 | -0.56 (-2.44%) | 1,746,975 |
| 29 Jan 2021 | CNY | 23.5 | 23.67 | 22.51 | 22.96 | 22.96 | -0.21 (-0.91%) | 1,979,050 |
| 28 Jan 2021 | CNY | 23.51 | 23.78 | 23.04 | 23.17 | 23.17 | -0.79 (-3.30%) | 2,852,150 |
| 27 Jan 2021 | CNY | 23.26 | 24.7 | 23.26 | 23.96 | 23.96 | +0.96 (+4.17%) | 3,551,175 |
| 26 Jan 2021 | CNY | 23 | 23.58 | 22.8 | 23 | 23 | 0.0 (0.0%) | 1,688,125 |
| 25 Jan 2021 | CNY | 23.75 | 23.88 | 22.97 | 23 | 23 | -0.75 (-3.16%) | 2,549,810 |
| 22 Jan 2021 | CNY | 24.19 | 24.29 | 23.38 | 23.75 | 23.75 | -0.55 (-2.26%) | 2,196,725 |
| 21 Jan 2021 | CNY | 24.25 | 24.52 | 24.01 | 24.3 | 24.3 | +0.05 (+0.21%) | 2,073,266 |
| 20 Jan 2021 | CNY | 24.53 | 24.63 | 24.15 | 24.25 | 24.25 | -0.18 (-0.74%) | 1,841,450 |
| 19 Jan 2021 | CNY | 23.93 | 24.99 | 23.91 | 24.43 | 24.43 | +0.35 (+1.45%) | 2,462,475 |
| 18 Jan 2021 | CNY | 24.3 | 24.3 | 23.51 | 24.08 | 24.08 | +0.2 (+0.84%) | 1,819,500 |
| 15 Jan 2021 | CNY | 23.95 | 24.36 | 23.58 | 23.88 | 23.88 | +0.18 (+0.76%) | 1,461,775 |
| 14 Jan 2021 | CNY | 23.35 | 24.16 | 22.85 | 23.7 | 23.7 | +0.4 (+1.72%) | 2,288,425 |
| 13 Jan 2021 | CNY | 23.8 | 24 | 23.01 | 23.3 | 23.3 | -0.87 (-3.60%) | 3,358,975 |
| 12 Jan 2021 | CNY | 23.83 | 24.53 | 23.58 | 24.17 | 24.17 | +0.41 (+1.73%) | 2,109,450 |
| 11 Jan 2021 | CNY | 24.63 | 24.83 | 23.5 | 23.76 | 23.76 | -0.87 (-3.53%) | 3,961,498 |
| 8 Jan 2021 | CNY | 24.61 | 25.22 | 24.31 | 24.63 | 24.63 | -0.32 (-1.28%) | 2,316,275 |
| 7 Jan 2021 | CNY | 25.6 | 25.69 | 24.6 | 24.95 | 24.95 | -0.6 (-2.35%) | 3,504,650 |
| 6 Jan 2021 | CNY | 25.91 | 26.1 | 25.4 | 25.55 | 25.55 | -0.43 (-1.66%) | 2,788,855 |
