| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | CNY | 15.94 | 16.28 | 15.33 | 15.44 | 9.65 | -0.64 (-3.98%) | 1,792,000 |
| 8 Mar 2021 | CNY | 16.5 | 16.57 | 16.08 | 16.08 | 10.05 | -0.35 (-2.13%) | 1,567,220 |
| 5 Mar 2021 | CNY | 16.25 | 16.56 | 16.13 | 16.43 | 10.2688 | +0.16 (+0.98%) | 1,725,140 |
| 4 Mar 2021 | CNY | 16.38 | 16.66 | 16.21 | 16.27 | 10.1687 | -0.05 (-0.31%) | 1,612,860 |
| 3 Mar 2021 | CNY | 16.23 | 16.53 | 16.16 | 16.32 | 10.2 | +0.02 (+0.12%) | 1,346,500 |
| 2 Mar 2021 | CNY | 16.32 | 16.59 | 16.07 | 16.3 | 10.1875 | 0.0 (0.0%) | 1,981,140 |
| 1 Mar 2021 | CNY | 15.83 | 16.42 | 15.83 | 16.3 | 10.1875 | +0.51 (+3.23%) | 2,166,890 |
| 26 Feb 2021 | CNY | 15.43 | 16.28 | 15.4 | 15.79 | 9.8688 | +0.23 (+1.48%) | 1,936,300 |
| 25 Feb 2021 | CNY | 15.97 | 15.97 | 15.52 | 15.56 | 9.725 | -0.35 (-2.20%) | 1,152,680 |
| 24 Feb 2021 | CNY | 15.38 | 16.06 | 15.37 | 15.91 | 9.9437 | +0.56 (+3.65%) | 2,043,200 |
| 23 Feb 2021 | CNY | 15.76 | 15.96 | 15.33 | 15.35 | 9.5938 | -0.48 (-3.03%) | 1,343,600 |
| 22 Feb 2021 | CNY | 15.51 | 16.2 | 15.51 | 15.83 | 9.8938 | +0.41 (+2.66%) | 2,033,090 |
| 19 Feb 2021 | CNY | 14.85 | 15.6 | 14.73 | 15.42 | 9.6375 | +0.58 (+3.91%) | 1,486,000 |
| 18 Feb 2021 | CNY | 14.36 | 14.96 | 14.36 | 14.84 | 9.275 | +0.63 (+4.43%) | 1,542,300 |
| 10 Feb 2021 | CNY | 14.41 | 14.59 | 14.15 | 14.21 | 8.8812 | -0.19 (-1.32%) | 1,119,500 |
| 9 Feb 2021 | CNY | 14.08 | 14.45 | 14.03 | 14.4 | 9 | +0.3 (+2.13%) | 750,100 |
| 8 Feb 2021 | CNY | 14.15 | 14.35 | 14.01 | 14.1 | 8.8125 | -0.05 (-0.35%) | 916,200 |
| 5 Feb 2021 | CNY | 14.39 | 14.82 | 14.11 | 14.15 | 8.8438 | -0.21 (-1.46%) | 1,107,100 |
| 4 Feb 2021 | CNY | 14.96 | 14.96 | 14.17 | 14.36 | 8.975 | -0.47 (-3.17%) | 1,313,590 |
| 3 Feb 2021 | CNY | 15.55 | 15.68 | 14.8 | 14.83 | 9.2688 | -0.64 (-4.14%) | 1,463,600 |
| 2 Feb 2021 | CNY | 15.65 | 15.91 | 15.3 | 15.47 | 9.6687 | -0.21 (-1.34%) | 1,430,840 |
| 1 Feb 2021 | CNY | 15.12 | 15.78 | 15.12 | 15.68 | 9.8 | +0.29 (+1.88%) | 1,325,600 |
| 29 Jan 2021 | CNY | 16 | 16.03 | 15.2 | 15.39 | 9.6188 | -0.38 (-2.41%) | 2,054,100 |
| 28 Jan 2021 | CNY | 15.79 | 16.6 | 15.73 | 15.77 | 9.8562 | -0.11 (-0.69%) | 2,486,600 |
| 27 Jan 2021 | CNY | 16.2 | 16.38 | 15.64 | 15.88 | 9.925 | +0.25 (+1.60%) | 2,590,700 |
| 26 Jan 2021 | CNY | 15.06 | 16.06 | 14.93 | 15.63 | 9.7688 | +0.49 (+3.24%) | 2,781,910 |
| 25 Jan 2021 | CNY | 15.72 | 15.72 | 15.06 | 15.14 | 9.4625 | -0.46 (-2.95%) | 1,616,500 |
| 22 Jan 2021 | CNY | 16 | 16.08 | 15.59 | 15.6 | 9.75 | -0.28 (-1.76%) | 2,052,300 |
| 21 Jan 2021 | CNY | 15.64 | 16.2 | 15.64 | 15.88 | 9.925 | 0.0 (0.0%) | 2,626,700 |
| 20 Jan 2021 | CNY | 16.41 | 16.69 | 15.77 | 15.88 | 9.925 | -0.42 (-2.58%) | 3,556,790 |
