| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 27.7 | 28.7 | 27.41 | 28.58 | 28.58 | +1.15 (+4.19%) | 1,063,096 |
| 23 Feb 2021 | CNY | 27.68 | 28 | 27.27 | 27.43 | 27.43 | -0.58 (-2.07%) | 612,096 |
| 22 Feb 2021 | CNY | 28.31 | 28.79 | 28 | 28.01 | 28.01 | -0.16 (-0.57%) | 1,091,403 |
| 19 Feb 2021 | CNY | 27.6 | 28.3 | 27.1 | 28.17 | 28.17 | +0.75 (+2.74%) | 699,500 |
| 18 Feb 2021 | CNY | 27.1 | 27.76 | 27.06 | 27.42 | 27.42 | +0.41 (+1.52%) | 508,400 |
| 10 Feb 2021 | CNY | 27.01 | 27.46 | 26.8 | 27.01 | 27.01 | -0.11 (-0.41%) | 533,500 |
| 9 Feb 2021 | CNY | 27 | 27.38 | 26.9 | 27.12 | 27.12 | +0.12 (+0.44%) | 421,400 |
| 8 Feb 2021 | CNY | 27.65 | 27.94 | 27 | 27 | 27 | -0.69 (-2.49%) | 664,400 |
| 5 Feb 2021 | CNY | 27.9 | 28.7 | 27.5 | 27.69 | 27.69 | -0.87 (-3.05%) | 849,300 |
| 4 Feb 2021 | CNY | 27.93 | 28.62 | 26.5 | 28.56 | 28.56 | +0.76 (+2.73%) | 1,008,300 |
| 3 Feb 2021 | CNY | 27.9 | 28.55 | 27.39 | 27.8 | 27.8 | -0.55 (-1.94%) | 560,800 |
| 2 Feb 2021 | CNY | 28.99 | 29.09 | 28.21 | 28.35 | 28.35 | -0.35 (-1.22%) | 733,500 |
| 1 Feb 2021 | CNY | 27.7 | 29.36 | 26.81 | 28.7 | 28.7 | +1.79 (+6.65%) | 2,018,726 |
| 29 Jan 2021 | CNY | 26.62 | 27.26 | 26.3 | 26.91 | 26.91 | +0.05 (+0.19%) | 664,400 |
| 28 Jan 2021 | CNY | 27.17 | 27.78 | 26.67 | 26.86 | 26.86 | -0.69 (-2.50%) | 776,000 |
| 27 Jan 2021 | CNY | 27.66 | 28.18 | 27.3 | 27.55 | 27.55 | -0.11 (-0.40%) | 478,400 |
| 26 Jan 2021 | CNY | 28.41 | 28.96 | 27.66 | 27.66 | 27.66 | -1.18 (-4.09%) | 755,400 |
| 25 Jan 2021 | CNY | 28.56 | 29.52 | 28.33 | 28.84 | 28.84 | -0.16 (-0.55%) | 1,033,700 |
| 22 Jan 2021 | CNY | 28.67 | 30.08 | 28.4 | 29 | 29 | +0.23 (+0.80%) | 1,306,800 |
| 21 Jan 2021 | CNY | 27.54 | 29.08 | 27.3 | 28.77 | 28.77 | +0.95 (+3.41%) | 1,051,700 |
| 20 Jan 2021 | CNY | 27.82 | 28.2 | 27.3 | 27.82 | 27.82 | -0.28 (-1.00%) | 619,300 |
| 19 Jan 2021 | CNY | 27.16 | 28.25 | 27.02 | 28.1 | 28.1 | +0.58 (+2.11%) | 1,019,713 |
| 18 Jan 2021 | CNY | 27.36 | 27.93 | 27.17 | 27.52 | 27.52 | +0.15 (+0.55%) | 674,600 |
| 15 Jan 2021 | CNY | 26.51 | 28.08 | 26.39 | 27.37 | 27.37 | +0.57 (+2.13%) | 1,086,300 |
| 14 Jan 2021 | CNY | 26 | 27.5 | 25.79 | 26.8 | 26.8 | +0.13 (+0.49%) | 1,160,000 |
| 13 Jan 2021 | CNY | 27.15 | 27.63 | 26.27 | 26.67 | 26.67 | -0.99 (-3.58%) | 1,531,800 |
| 12 Jan 2021 | CNY | 27.98 | 28.29 | 26.22 | 27.66 | 27.66 | +0.02 (+0.07%) | 1,957,700 |
| 11 Jan 2021 | CNY | 29.2 | 29.92 | 27.5 | 27.64 | 27.64 | -1.56 (-5.34%) | 1,615,400 |
| 8 Jan 2021 | CNY | 28.3 | 29.69 | 28 | 29.2 | 29.2 | +0.9 (+3.18%) | 1,570,600 |
| 7 Jan 2021 | CNY | 28.47 | 29.21 | 28.03 | 28.3 | 28.3 | -0.07 (-0.25%) | 1,576,900 |
