| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2021 | CNY | 26.57 | 27.12 | 25.93 | 26.8 | 26.8 | +0.2 (+0.75%) | 1,330,400 |
| 11 Mar 2021 | CNY | 26 | 26.6 | 25.55 | 26.6 | 26.6 | +0.7 (+2.70%) | 1,238,100 |
| 10 Mar 2021 | CNY | 27.42 | 27.79 | 25.85 | 25.9 | 25.9 | -1.22 (-4.50%) | 1,858,230 |
| 9 Mar 2021 | CNY | 28.32 | 28.68 | 25.96 | 27.12 | 27.12 | -1.2 (-4.24%) | 2,443,610 |
| 8 Mar 2021 | CNY | 30.8 | 31.87 | 28.32 | 28.32 | 28.32 | -1.3 (-4.39%) | 3,647,400 |
| 5 Mar 2021 | CNY | 28.49 | 29.8 | 28.25 | 29.62 | 29.62 | +1.25 (+4.41%) | 2,302,720 |
| 4 Mar 2021 | CNY | 28.83 | 29.2 | 28.32 | 28.37 | 28.37 | -0.63 (-2.17%) | 1,370,020 |
| 3 Mar 2021 | CNY | 28.48 | 29.3 | 28.11 | 29 | 29 | +0.56 (+1.97%) | 1,738,720 |
| 2 Mar 2021 | CNY | 28.69 | 28.93 | 28.15 | 28.44 | 28.44 | -0.14 (-0.49%) | 1,230,100 |
| 1 Mar 2021 | CNY | 27.52 | 28.93 | 27.52 | 28.58 | 28.58 | +0.62 (+2.22%) | 1,712,150 |
| 26 Feb 2021 | CNY | 27 | 28.88 | 26.92 | 27.96 | 27.96 | +0.4 (+1.45%) | 2,290,450 |
| 25 Feb 2021 | CNY | 28.49 | 28.65 | 26.95 | 27.56 | 27.56 | -0.24 (-0.86%) | 1,672,100 |
| 24 Feb 2021 | CNY | 27.32 | 28.18 | 27.06 | 27.8 | 27.8 | +0.83 (+3.08%) | 1,919,320 |
| 23 Feb 2021 | CNY | 28.25 | 28.25 | 26.8 | 26.97 | 26.97 | -1.17 (-4.16%) | 2,002,620 |
| 22 Feb 2021 | CNY | 27.79 | 28.86 | 27.3 | 28.14 | 28.14 | +0.82 (+3.00%) | 1,938,040 |
| 19 Feb 2021 | CNY | 26.5 | 27.64 | 25.62 | 27.32 | 27.32 | +1.02 (+3.88%) | 1,926,400 |
| 18 Feb 2021 | CNY | 24.91 | 26.5 | 24.91 | 26.3 | 26.3 | +1.74 (+7.08%) | 1,790,800 |
| 10 Feb 2021 | CNY | 24.35 | 25.15 | 24.15 | 24.56 | 24.56 | +0.26 (+1.07%) | 1,306,100 |
| 9 Feb 2021 | CNY | 24.23 | 24.56 | 23.73 | 24.3 | 24.3 | +0.07 (+0.29%) | 1,333,500 |
| 8 Feb 2021 | CNY | 25.46 | 25.63 | 24.08 | 24.23 | 24.23 | -1.12 (-4.42%) | 1,234,220 |
| 5 Feb 2021 | CNY | 26.01 | 26.84 | 25.31 | 25.35 | 25.35 | -0.5 (-1.93%) | 1,160,600 |
| 4 Feb 2021 | CNY | 26.45 | 27 | 25.58 | 25.85 | 25.85 | -0.79 (-2.97%) | 1,289,800 |
| 3 Feb 2021 | CNY | 28.09 | 28.25 | 26.58 | 26.64 | 26.64 | -1.45 (-5.16%) | 1,669,400 |
| 2 Feb 2021 | CNY | 28.6 | 29.09 | 27.78 | 28.09 | 28.09 | -0.43 (-1.51%) | 1,738,950 |
| 1 Feb 2021 | CNY | 27.51 | 28.78 | 27.51 | 28.52 | 28.52 | +0.95 (+3.45%) | 1,624,850 |
| 29 Jan 2021 | CNY | 27.68 | 28.58 | 27.04 | 27.57 | 27.57 | -0.47 (-1.68%) | 1,626,450 |
| 28 Jan 2021 | CNY | 26.54 | 29.25 | 26.54 | 28.04 | 28.04 | -1.3 (-4.43%) | 2,507,850 |
| 27 Jan 2021 | CNY | 29.1 | 29.75 | 28.62 | 29.34 | 29.34 | +0.25 (+0.86%) | 1,856,500 |
| 26 Jan 2021 | CNY | 28.91 | 29.95 | 28.91 | 29.09 | 29.09 | +0.08 (+0.28%) | 1,795,670 |
| 25 Jan 2021 | CNY | 30.41 | 30.8 | 29 | 29.01 | 29.01 | -1.63 (-5.32%) | 2,247,900 |
