| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 16.65 | 17.09 | 16.51 | 16.69 | 16.69 | -0.13 (-0.77%) | 1,046,390 |
| 2 Mar 2021 | CNY | 16.95 | 17.2 | 16.58 | 16.82 | 16.82 | +0.08 (+0.48%) | 1,308,041 |
| 1 Mar 2021 | CNY | 16.1 | 16.87 | 16.06 | 16.74 | 16.74 | +0.54 (+3.33%) | 1,303,800 |
| 26 Feb 2021 | CNY | 15.6 | 16.63 | 15.44 | 16.2 | 16.2 | +0.44 (+2.79%) | 1,514,600 |
| 25 Feb 2021 | CNY | 15.99 | 16.1 | 15.69 | 15.76 | 15.76 | -0.18 (-1.13%) | 702,000 |
| 24 Feb 2021 | CNY | 15.8 | 16.21 | 15.77 | 15.94 | 15.94 | +0.18 (+1.14%) | 850,806 |
| 23 Feb 2021 | CNY | 15.95 | 16.08 | 15.55 | 15.76 | 15.76 | -0.35 (-2.17%) | 850,259 |
| 22 Feb 2021 | CNY | 15.77 | 16.42 | 15.77 | 16.11 | 16.11 | +0.38 (+2.42%) | 1,198,500 |
| 19 Feb 2021 | CNY | 15.35 | 15.84 | 15.15 | 15.73 | 15.73 | +0.45 (+2.95%) | 873,500 |
| 18 Feb 2021 | CNY | 15 | 15.38 | 15 | 15.28 | 15.28 | +0.46 (+3.10%) | 1,074,751 |
| 10 Feb 2021 | CNY | 15.37 | 15.37 | 14.72 | 14.82 | 14.82 | +0.04 (+0.27%) | 565,100 |
| 9 Feb 2021 | CNY | 14.46 | 14.96 | 14.4 | 14.78 | 14.78 | +0.29 (+2.00%) | 890,800 |
| 8 Feb 2021 | CNY | 14.72 | 15.44 | 14.35 | 14.49 | 14.49 | -0.26 (-1.76%) | 908,900 |
| 5 Feb 2021 | CNY | 15.2 | 15.55 | 14.75 | 14.75 | 14.75 | -0.28 (-1.86%) | 1,270,700 |
| 4 Feb 2021 | CNY | 15.47 | 15.87 | 14.75 | 15.03 | 15.03 | -0.51 (-3.28%) | 1,546,000 |
| 3 Feb 2021 | CNY | 16.69 | 16.69 | 15.47 | 15.54 | 15.54 | -1.2 (-7.17%) | 2,347,404 |
| 2 Feb 2021 | CNY | 16.46 | 17.15 | 16.46 | 16.74 | 16.74 | +0.02 (+0.12%) | 1,113,006 |
| 1 Feb 2021 | CNY | 16.23 | 16.92 | 16.15 | 16.72 | 16.72 | +0.49 (+3.02%) | 1,025,399 |
| 29 Jan 2021 | CNY | 16.83 | 16.98 | 16.06 | 16.23 | 16.23 | -0.79 (-4.64%) | 1,480,599 |
| 28 Jan 2021 | CNY | 16.89 | 17.56 | 16.8 | 17.02 | 17.02 | -0.17 (-0.99%) | 976,115 |
| 27 Jan 2021 | CNY | 16.81 | 17.46 | 16.67 | 17.19 | 17.19 | +0.12 (+0.70%) | 865,100 |
| 26 Jan 2021 | CNY | 17.42 | 17.8 | 16.97 | 17.07 | 17.07 | -0.39 (-2.23%) | 882,601 |
| 25 Jan 2021 | CNY | 18 | 18.3 | 17.4 | 17.46 | 17.46 | -0.61 (-3.38%) | 1,193,600 |
| 22 Jan 2021 | CNY | 17.63 | 18.32 | 17.37 | 18.07 | 18.07 | +0.21 (+1.18%) | 1,775,500 |
| 21 Jan 2021 | CNY | 17.74 | 18.39 | 17.73 | 17.86 | 17.86 | -0.13 (-0.72%) | 1,515,000 |
| 20 Jan 2021 | CNY | 18.35 | 18.66 | 17.89 | 17.99 | 17.99 | +0.14 (+0.78%) | 2,055,900 |
| 19 Jan 2021 | CNY | 17.4 | 17.95 | 17.15 | 17.85 | 17.85 | +0.34 (+1.94%) | 1,334,900 |
| 18 Jan 2021 | CNY | 17.65 | 18 | 17.33 | 17.51 | 17.51 | +0.33 (+1.92%) | 1,388,300 |
| 15 Jan 2021 | CNY | 16.65 | 17.39 | 16.56 | 17.18 | 17.18 | +0.55 (+3.31%) | 1,138,700 |
| 14 Jan 2021 | CNY | 16.7 | 16.95 | 16.23 | 16.63 | 16.63 | -0.09 (-0.54%) | 1,282,400 |
