| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2021 | CNY | 19.01 | 19.21 | 18.28 | 18.33 | 18.33 | -0.97 (-5.03%) | 3,715,400 |
| 3 Mar 2021 | CNY | 19.2 | 19.68 | 18.49 | 19.3 | 19.3 | -0.49 (-2.48%) | 4,993,800 |
| 2 Mar 2021 | CNY | 18.75 | 19.97 | 18.55 | 19.79 | 19.79 | +0.79 (+4.16%) | 7,293,400 |
| 1 Mar 2021 | CNY | 18.1 | 19.2 | 17.75 | 19 | 19 | +0.82 (+4.51%) | 5,791,847 |
| 26 Feb 2021 | CNY | 16.34 | 19.5 | 16.1 | 18.18 | 18.18 | +1.76 (+10.72%) | 5,930,759 |
| 25 Feb 2021 | CNY | 17 | 17.08 | 16.38 | 16.42 | 16.42 | -0.46 (-2.73%) | 820,800 |
| 24 Feb 2021 | CNY | 16.7 | 17.08 | 16.66 | 16.88 | 16.88 | +0.06 (+0.36%) | 791,400 |
| 23 Feb 2021 | CNY | 17.01 | 17.38 | 16.71 | 16.82 | 16.82 | -0.25 (-1.46%) | 1,053,100 |
| 22 Feb 2021 | CNY | 16.71 | 17.68 | 16.71 | 17.07 | 17.07 | +0.36 (+2.15%) | 1,684,067 |
| 19 Feb 2021 | CNY | 16.3 | 16.8 | 16 | 16.71 | 16.71 | +0.41 (+2.52%) | 939,479 |
| 18 Feb 2021 | CNY | 15.9 | 16.45 | 15.7 | 16.3 | 16.3 | +0.89 (+5.78%) | 1,258,700 |
| 10 Feb 2021 | CNY | 15.76 | 15.88 | 15.36 | 15.41 | 15.41 | -0.35 (-2.22%) | 858,779 |
| 9 Feb 2021 | CNY | 14.72 | 15.89 | 14.68 | 15.76 | 15.76 | +1.04 (+7.07%) | 1,197,900 |
| 8 Feb 2021 | CNY | 14.82 | 15.09 | 14.55 | 14.72 | 14.72 | -0.08 (-0.54%) | 553,600 |
| 5 Feb 2021 | CNY | 15.2 | 15.6 | 14.8 | 14.8 | 14.8 | -0.4 (-2.63%) | 797,200 |
| 4 Feb 2021 | CNY | 15.31 | 15.89 | 15.03 | 15.2 | 15.2 | -0.4 (-2.56%) | 878,800 |
| 3 Feb 2021 | CNY | 15.9 | 16.34 | 15.59 | 15.6 | 15.6 | -0.41 (-2.56%) | 1,272,000 |
| 2 Feb 2021 | CNY | 16.05 | 16.34 | 15.63 | 16.01 | 16.01 | -0.21 (-1.29%) | 1,203,079 |
| 1 Feb 2021 | CNY | 15.97 | 16.52 | 15.68 | 16.22 | 16.22 | +0.42 (+2.66%) | 1,133,985 |
| 29 Jan 2021 | CNY | 16.66 | 16.88 | 15.56 | 15.8 | 15.8 | -0.84 (-5.05%) | 1,577,300 |
| 28 Jan 2021 | CNY | 16.5 | 17.42 | 16.11 | 16.64 | 16.64 | -0.15 (-0.89%) | 1,385,300 |
| 27 Jan 2021 | CNY | 17.09 | 17.36 | 16.74 | 16.79 | 16.79 | -0.26 (-1.52%) | 1,214,763 |
| 26 Jan 2021 | CNY | 17.18 | 17.57 | 16.69 | 17.05 | 17.05 | -0.18 (-1.04%) | 1,714,663 |
| 25 Jan 2021 | CNY | 17.59 | 18.33 | 17.23 | 17.23 | 17.23 | -0.67 (-3.74%) | 2,543,400 |
| 22 Jan 2021 | CNY | 17.01 | 17.98 | 16.61 | 17.9 | 17.9 | +0.5 (+2.87%) | 3,915,245 |
| 21 Jan 2021 | CNY | 17.12 | 18.35 | 16.53 | 17.4 | 17.4 | +0.6 (+3.57%) | 4,489,470 |
| 20 Jan 2021 | CNY | 16.2 | 16.88 | 15.99 | 16.8 | 16.8 | +0.49 (+3.00%) | 2,098,079 |
| 19 Jan 2021 | CNY | 15.67 | 16.45 | 15.61 | 16.31 | 16.31 | +0.36 (+2.26%) | 1,667,047 |
| 18 Jan 2021 | CNY | 15.58 | 16.84 | 15.58 | 15.95 | 15.95 | +0.47 (+3.04%) | 2,231,789 |
| 15 Jan 2021 | CNY | 14.97 | 15.59 | 14.77 | 15.48 | 15.48 | +0.36 (+2.38%) | 1,777,100 |
