| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2021 | CNY | 27.21 | 27.79 | 26.55 | 27.33 | 27.33 | +0.13 (+0.48%) | 3,571,010 |
| 11 Mar 2021 | CNY | 26.76 | 27.48 | 26.59 | 27.2 | 27.2 | +0.23 (+0.85%) | 2,735,460 |
| 10 Mar 2021 | CNY | 27.26 | 27.45 | 26.48 | 26.97 | 26.97 | +0.06 (+0.22%) | 2,790,680 |
| 9 Mar 2021 | CNY | 28.8 | 28.8 | 26.75 | 26.91 | 26.91 | -1.56 (-5.48%) | 4,851,900 |
| 8 Mar 2021 | CNY | 29.36 | 29.4 | 28.44 | 28.47 | 28.47 | -0.66 (-2.27%) | 3,540,950 |
| 5 Mar 2021 | CNY | 28.05 | 29.5 | 28 | 29.13 | 29.13 | +0.74 (+2.61%) | 4,250,610 |
| 4 Mar 2021 | CNY | 29.07 | 29.34 | 28.35 | 28.39 | 28.39 | -1 (-3.40%) | 4,031,790 |
| 3 Mar 2021 | CNY | 28.9 | 29.8 | 28.6 | 29.39 | 29.39 | +0.6 (+2.08%) | 3,862,260 |
| 2 Mar 2021 | CNY | 29.33 | 29.33 | 28.6 | 28.79 | 28.79 | -0.1 (-0.35%) | 3,411,880 |
| 1 Mar 2021 | CNY | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.0 (0.0%) | 0 |
| 26 Feb 2021 | CNY | 28.61 | 29.5 | 28.4 | 28.89 | 28.89 | -0.4 (-1.37%) | 3,450,520 |
| 25 Feb 2021 | CNY | 30.2 | 30.44 | 28.92 | 29.29 | 29.29 | -0.9 (-2.98%) | 4,952,800 |
| 24 Feb 2021 | CNY | 30.28 | 30.87 | 29.87 | 30.19 | 30.19 | -0.09 (-0.30%) | 3,949,600 |
| 23 Feb 2021 | CNY | 30.82 | 31.29 | 30.2 | 30.28 | 30.28 | -0.82 (-2.64%) | 5,208,850 |
| 22 Feb 2021 | CNY | 32.15 | 32.8 | 30.95 | 31.1 | 31.1 | -0.73 (-2.29%) | 7,748,860 |
| 19 Feb 2021 | CNY | 31.01 | 31.86 | 30.51 | 31.83 | 31.83 | +0.73 (+2.35%) | 5,709,870 |
| 18 Feb 2021 | CNY | 31.68 | 32.07 | 30.95 | 31.1 | 31.1 | +0.23 (+0.75%) | 7,010,820 |
| 10 Feb 2021 | CNY | 29.5 | 31.33 | 29.3 | 30.87 | 30.87 | +1.15 (+3.87%) | 7,567,070 |
| 9 Feb 2021 | CNY | 28.25 | 30.31 | 27.71 | 29.72 | 29.72 | +1.82 (+6.52%) | 7,286,030 |
| 8 Feb 2021 | CNY | 28.35 | 28.78 | 27.31 | 27.9 | 27.9 | -0.39 (-1.38%) | 4,882,800 |
| 5 Feb 2021 | CNY | 28.55 | 30.03 | 27.63 | 28.29 | 28.29 | -0.03 (-0.11%) | 7,579,670 |
| 4 Feb 2021 | CNY | 30 | 30 | 28.32 | 28.32 | 28.32 | -1.58 (-5.28%) | 6,546,250 |
| 3 Feb 2021 | CNY | 31.12 | 31.85 | 29.8 | 29.9 | 29.9 | -1.3 (-4.17%) | 7,040,360 |
| 2 Feb 2021 | CNY | 31.7 | 31.99 | 30.5 | 31.2 | 31.2 | -0.52 (-1.64%) | 5,988,800 |
| 1 Feb 2021 | CNY | 31.13 | 32.7 | 31.13 | 31.72 | 31.72 | +0.59 (+1.90%) | 6,403,100 |
| 29 Jan 2021 | CNY | 32.13 | 32.72 | 30.03 | 31.13 | 31.13 | -0.79 (-2.47%) | 7,779,190 |
| 28 Jan 2021 | CNY | 31.92 | 33.49 | 31.75 | 31.92 | 31.92 | -0.27 (-0.84%) | 8,016,620 |
| 27 Jan 2021 | CNY | 32.74 | 33.29 | 31.91 | 32.19 | 32.19 | -0.57 (-1.74%) | 6,305,570 |
| 26 Jan 2021 | CNY | 33 | 34.12 | 32.55 | 32.76 | 32.76 | -0.67 (-2.00%) | 7,407,250 |
| 25 Jan 2021 | CNY | 33.56 | 35.26 | 32.9 | 33.43 | 33.43 | -0.47 (-1.39%) | 10,692,590 |
