| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 27.7 | 28.2 | 27.5733 | 27.9467 | 27.9467 | +0.24 (+0.87%) | 2,608,972 |
| 2 Mar 2021 | CNY | 26.7933 | 28.1867 | 26.2733 | 27.7067 | 27.7067 | +1.133 (+4.27%) | 4,361,376 |
| 1 Mar 2021 | CNY | 27.1933 | 27.1933 | 26.2 | 26.5733 | 26.5733 | +0.667 (+2.57%) | 2,207,244 |
| 26 Feb 2021 | CNY | 25.9933 | 26.2 | 25.5933 | 25.9067 | 25.9067 | -0.06 (-0.23%) | 1,447,810 |
| 25 Feb 2021 | CNY | 26 | 26.2467 | 25.92 | 25.9667 | 25.9667 | +0.167 (+0.65%) | 1,363,702 |
| 24 Feb 2021 | CNY | 25.8 | 26.28 | 25.6667 | 25.8 | 25.8 | 0.0 (0.0%) | 2,486,829 |
| 23 Feb 2021 | CNY | 25.4867 | 26 | 25.2667 | 25.8 | 25.8 | +0.1 (+0.39%) | 1,649,677 |
| 22 Feb 2021 | CNY | 25.4867 | 26.1533 | 25.3333 | 25.7 | 25.7 | +0.22 (+0.86%) | 2,079,772 |
| 19 Feb 2021 | CNY | 24.6667 | 25.5267 | 24.6667 | 25.48 | 25.48 | +0.747 (+3.02%) | 1,562,127 |
| 18 Feb 2021 | CNY | 24.2333 | 25.0533 | 24.2333 | 24.7333 | 24.7333 | +0.767 (+3.20%) | 1,479,883 |
| 10 Feb 2021 | CNY | 24.7667 | 24.7667 | 23.94 | 23.9667 | 23.9667 | -0.46 (-1.88%) | 1,866,982 |
| 9 Feb 2021 | CNY | 24.4 | 24.5667 | 23.9333 | 24.4267 | 24.4267 | +0.393 (+1.64%) | 761,167 |
| 8 Feb 2021 | CNY | 24.5333 | 24.9667 | 24.0133 | 24.0333 | 24.0333 | -0.553 (-2.25%) | 1,094,700 |
| 5 Feb 2021 | CNY | 24.8667 | 25.1267 | 24.4733 | 24.5867 | 24.5867 | -0.053 (-0.22%) | 824,191 |
| 4 Feb 2021 | CNY | 24.8733 | 25.3067 | 24.2733 | 24.64 | 24.64 | -0.753 (-2.97%) | 1,185,343 |
| 3 Feb 2021 | CNY | 26.0667 | 26.1067 | 25.2 | 25.3933 | 25.3933 | -0.607 (-2.33%) | 1,103,539 |
| 2 Feb 2021 | CNY | 25.3667 | 26.4 | 25.2333 | 26 | 26 | +0.247 (+0.96%) | 1,575,588 |
| 1 Feb 2021 | CNY | 26.2133 | 26.4867 | 24.92 | 25.7533 | 25.7533 | -0.46 (-1.75%) | 2,281,417 |
| 29 Jan 2021 | CNY | 25.66 | 26.6533 | 25.6 | 26.2133 | 26.2133 | +0.227 (+0.87%) | 2,723,716 |
| 28 Jan 2021 | CNY | 25.7067 | 26.1333 | 25.3333 | 25.9867 | 25.9867 | +0.293 (+1.14%) | 3,215,277 |
| 27 Jan 2021 | CNY | 25.4 | 25.7333 | 25.0733 | 25.6933 | 25.6933 | +0.34 (+1.34%) | 1,495,993 |
| 26 Jan 2021 | CNY | 25.2067 | 25.7733 | 25.18 | 25.3533 | 25.3533 | +0.133 (+0.53%) | 1,683,810 |
| 25 Jan 2021 | CNY | 25.2533 | 25.7733 | 24.88 | 25.22 | 25.22 | -0.013 (-0.05%) | 1,674,162 |
| 22 Jan 2021 | CNY | 25.3467 | 25.62 | 25.0933 | 25.2333 | 25.2333 | -0.273 (-1.07%) | 1,460,959 |
| 21 Jan 2021 | CNY | 25.2267 | 25.7667 | 25.0333 | 25.5067 | 25.5067 | +0.2 (+0.79%) | 1,902,258 |
| 20 Jan 2021 | CNY | 25.08 | 25.5333 | 24.8133 | 25.3067 | 25.3067 | +0.253 (+1.01%) | 1,524,807 |
| 19 Jan 2021 | CNY | 25.3267 | 25.5733 | 24.9467 | 25.0533 | 25.0533 | -0.3 (-1.18%) | 1,307,070 |
| 18 Jan 2021 | CNY | 24.4667 | 26.04 | 24.3933 | 25.3533 | 25.3533 | +0.727 (+2.95%) | 3,278,103 |
| 15 Jan 2021 | CNY | 24.82 | 25.28 | 24.4867 | 24.6267 | 24.6267 | -0.573 (-2.28%) | 2,172,391 |
| 14 Jan 2021 | CNY | 23.9067 | 25.4533 | 23.4 | 25.2 | 25.2 | +1.5 (+6.33%) | 3,067,980 |
