| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 18.21 | 18.99 | 17.86 | 18.7 | 18.7 | +0.33 (+1.80%) | 5,778,000 |
| 2 Mar 2021 | CNY | 18.62 | 18.73 | 17.73 | 18.37 | 18.37 | +0.05 (+0.27%) | 5,865,586 |
| 1 Mar 2021 | CNY | 16.96 | 19 | 16.96 | 18.32 | 18.32 | +0.88 (+5.05%) | 9,579,900 |
| 26 Feb 2021 | CNY | 18.98 | 19.62 | 17.18 | 17.44 | 17.44 | -1.24 (-6.64%) | 10,213,923 |
| 25 Feb 2021 | CNY | 19.07 | 19.74 | 18.49 | 18.68 | 18.68 | -0.57 (-2.96%) | 9,359,479 |
| 24 Feb 2021 | CNY | 20.18 | 20.2 | 18.41 | 19.25 | 19.25 | -0.65 (-3.27%) | 11,074,836 |
| 23 Feb 2021 | CNY | 16.33 | 19.9 | 16.02 | 19.9 | 19.9 | +3.32 (+20.02%) | 11,767,605 |
| 22 Feb 2021 | CNY | 16.82 | 17.2 | 16.54 | 16.58 | 16.58 | -0.18 (-1.07%) | 3,182,000 |
| 19 Feb 2021 | CNY | 16.44 | 16.9 | 16.32 | 16.76 | 16.76 | +0.33 (+2.01%) | 2,105,600 |
| 18 Feb 2021 | CNY | 16.18 | 16.79 | 16.11 | 16.43 | 16.43 | +0.45 (+2.82%) | 1,935,300 |
| 10 Feb 2021 | CNY | 16.39 | 16.75 | 15.5 | 15.98 | 15.98 | -0.41 (-2.50%) | 3,143,500 |
| 9 Feb 2021 | CNY | 16.25 | 16.75 | 15.52 | 16.39 | 16.39 | +0.14 (+0.86%) | 2,221,200 |
| 8 Feb 2021 | CNY | 17.08 | 17.08 | 16.16 | 16.25 | 16.25 | -0.53 (-3.16%) | 2,613,000 |
| 5 Feb 2021 | CNY | 16.98 | 17.48 | 16.75 | 16.78 | 16.78 | -0.55 (-3.17%) | 2,379,400 |
| 4 Feb 2021 | CNY | 17.37 | 18.23 | 17.05 | 17.33 | 17.33 | +0.11 (+0.64%) | 3,220,100 |
| 3 Feb 2021 | CNY | 18.42 | 18.45 | 17.2 | 17.22 | 17.22 | -1.24 (-6.72%) | 3,161,000 |
| 2 Feb 2021 | CNY | 18.26 | 18.68 | 17.88 | 18.46 | 18.46 | +0.12 (+0.65%) | 1,766,186 |
| 1 Feb 2021 | CNY | 18.8 | 18.98 | 18.11 | 18.34 | 18.34 | -0.71 (-3.73%) | 3,634,000 |
| 29 Jan 2021 | CNY | 18.85 | 20.16 | 18.65 | 19.05 | 19.05 | +0.47 (+2.53%) | 5,259,800 |
| 28 Jan 2021 | CNY | 18.17 | 19.62 | 18.17 | 18.58 | 18.58 | +0.03 (+0.16%) | 3,375,400 |
| 27 Jan 2021 | CNY | 19.28 | 19.66 | 18.42 | 18.55 | 18.55 | -0.89 (-4.58%) | 3,799,500 |
| 26 Jan 2021 | CNY | 19.38 | 19.89 | 18.88 | 19.44 | 19.44 | -0.72 (-3.57%) | 4,605,957 |
| 25 Jan 2021 | CNY | 19.76 | 20.39 | 19.1 | 20.16 | 20.16 | +0.16 (+0.80%) | 5,217,100 |
| 22 Jan 2021 | CNY | 19.8 | 20.62 | 19.78 | 20 | 20 | +0.04 (+0.20%) | 4,682,999 |
| 21 Jan 2021 | CNY | 19.23 | 20.98 | 19.1 | 19.96 | 19.96 | +0.54 (+2.78%) | 6,395,700 |
| 20 Jan 2021 | CNY | 19.5 | 20 | 18.86 | 19.42 | 19.42 | +0.22 (+1.15%) | 3,886,600 |
| 19 Jan 2021 | CNY | 20.32 | 21 | 19.03 | 19.2 | 19.2 | +0.09 (+0.47%) | 8,298,258 |
| 18 Jan 2021 | CNY | 17.6 | 19.2 | 17.5 | 19.11 | 19.11 | +1.29 (+7.24%) | 6,089,787 |
| 15 Jan 2021 | CNY | 16.18 | 18.27 | 15.92 | 17.82 | 17.82 | +1.47 (+8.99%) | 7,240,911 |
| 14 Jan 2021 | CNY | 16.36 | 16.76 | 15.87 | 16.35 | 16.35 | -0.06 (-0.37%) | 3,601,161 |
