| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | CNY | 15.5556 | 15.9198 | 15.3395 | 15.642 | 15.642 | +0.056 (+0.36%) | 3,721,140 |
| 17 Mar 2021 | CNY | 14.8765 | 15.6482 | 14.8704 | 15.5864 | 15.5864 | +0.623 (+4.17%) | 3,446,388 |
| 16 Mar 2021 | CNY | 14.8735 | 15.3117 | 14.8056 | 14.963 | 14.963 | +0.037 (+0.25%) | 1,844,532 |
| 15 Mar 2021 | CNY | 15.2747 | 15.2747 | 14.8333 | 14.9259 | 14.9259 | -0.435 (-2.83%) | 2,088,180 |
| 12 Mar 2021 | CNY | 15.1821 | 15.5864 | 15.0494 | 15.3611 | 15.3611 | +0.179 (+1.18%) | 2,819,448 |
| 11 Mar 2021 | CNY | 14.6698 | 15.3889 | 14.2685 | 15.1821 | 15.1821 | +0.522 (+3.56%) | 3,383,208 |
| 10 Mar 2021 | CNY | 14.8117 | 15.0556 | 14.5062 | 14.6605 | 14.6605 | +0.114 (+0.79%) | 2,262,816 |
| 9 Mar 2021 | CNY | 15.6358 | 15.7407 | 14.4383 | 14.5463 | 14.5463 | -1.148 (-7.32%) | 3,649,860 |
| 8 Mar 2021 | CNY | 16.3272 | 16.4661 | 15.6728 | 15.6944 | 15.6944 | -0.648 (-3.97%) | 3,268,836 |
| 5 Mar 2021 | CNY | 15.8025 | 16.4383 | 15.6944 | 16.3426 | 16.3426 | +0.451 (+2.84%) | 2,699,078 |
| 4 Mar 2021 | CNY | 16.7901 | 16.7901 | 15.8673 | 15.892 | 15.892 | -0.963 (-5.71%) | 3,426,688 |
| 3 Mar 2021 | CNY | 16.7006 | 16.9321 | 16.2778 | 16.8549 | 16.8549 | -0.043 (-0.26%) | 2,667,760 |
| 2 Mar 2021 | CNY | 16.9414 | 17.1296 | 16.6975 | 16.8982 | 16.8982 | -0.043 (-0.25%) | 2,509,279 |
| 1 Mar 2021 | CNY | 16.4537 | 17.0525 | 16.4537 | 16.9414 | 16.9414 | +0.522 (+3.18%) | 2,035,695 |
| 26 Feb 2021 | CNY | 16.3303 | 16.6574 | 16.1296 | 16.4198 | 16.4198 | -0.238 (-1.43%) | 2,104,214 |
| 25 Feb 2021 | CNY | 17.4074 | 17.6482 | 16.5957 | 16.6574 | 16.6574 | -0.765 (-4.39%) | 3,205,578 |
| 24 Feb 2021 | CNY | 17.4907 | 17.7346 | 17.1944 | 17.4228 | 17.4228 | -0.296 (-1.67%) | 2,659,071 |
| 23 Feb 2021 | CNY | 17.5926 | 17.9784 | 17.2809 | 17.7191 | 17.7191 | +0.102 (+0.58%) | 2,458,512 |
| 22 Feb 2021 | CNY | 17.9043 | 18.2346 | 17.4753 | 17.6173 | 17.6173 | -0.284 (-1.59%) | 4,059,720 |
| 19 Feb 2021 | CNY | 18.0864 | 18.0864 | 17.3982 | 17.9012 | 17.9012 | -0.086 (-0.48%) | 3,199,500 |
| 18 Feb 2021 | CNY | 18.4105 | 18.7346 | 17.6728 | 17.9877 | 17.9877 | -0.093 (-0.51%) | 3,866,292 |
| 10 Feb 2021 | CNY | 17.4414 | 18.4815 | 17.0772 | 18.0803 | 18.0803 | +0.895 (+5.21%) | 4,716,144 |
| 9 Feb 2021 | CNY | 16.6698 | 17.4074 | 16.6451 | 17.1852 | 17.1852 | +0.565 (+3.40%) | 3,704,940 |
| 8 Feb 2021 | CNY | 17.284 | 17.5803 | 16.4352 | 16.6204 | 16.6204 | -0.867 (-4.96%) | 5,419,398 |
| 5 Feb 2021 | CNY | 19.0772 | 19.2377 | 17.4877 | 17.4877 | 17.4877 | -1.935 (-9.96%) | 7,937,225 |
| 4 Feb 2021 | CNY | 21.2963 | 21.2963 | 18.7284 | 19.4228 | 19.4228 | +0.21 (+1.09%) | 5,545,584 |
| 3 Feb 2021 | CNY | 20.3364 | 21.0741 | 19.1914 | 19.213 | 19.213 | -1.176 (-5.77%) | 7,298,145 |
| 2 Feb 2021 | CNY | 20.3642 | 20.6482 | 20.1265 | 20.3889 | 20.3889 | +0.025 (+0.12%) | 3,592,188 |
| 1 Feb 2021 | CNY | 21.642 | 21.9136 | 20.2685 | 20.3642 | 20.3642 | -1.765 (-7.98%) | 6,284,304 |
| 29 Jan 2021 | CNY | 21.9136 | 22.6111 | 21.5123 | 22.1296 | 22.1296 | +0.586 (+2.72%) | 5,460,372 |
