| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 30.5882 | 30.8412 | 29.4118 | 29.4177 | 29.4177 | -0.588 (-1.96%) | 1,844,857 |
| 24 Feb 2021 | CNY | 31.1765 | 31.2177 | 29.8118 | 30.0059 | 30.0059 | -1.482 (-4.71%) | 2,459,747 |
| 23 Feb 2021 | CNY | 30.9412 | 32.3529 | 29.7647 | 31.4882 | 31.4882 | +0.082 (+0.26%) | 3,958,478 |
| 22 Feb 2021 | CNY | 30.3294 | 32.4765 | 29.9177 | 31.4059 | 31.4059 | +1.718 (+5.79%) | 4,890,792 |
| 19 Feb 2021 | CNY | 29.0529 | 29.9765 | 28.9412 | 29.6882 | 29.6882 | +0.494 (+1.69%) | 2,001,410 |
| 18 Feb 2021 | CNY | 29 | 29.8412 | 29 | 29.1941 | 29.1941 | +0.965 (+3.42%) | 2,145,230 |
| 10 Feb 2021 | CNY | 28.2882 | 29.0177 | 27.5765 | 28.2294 | 28.2294 | +0.071 (+0.25%) | 1,790,440 |
| 9 Feb 2021 | CNY | 27.0824 | 28.8765 | 27.0824 | 28.1588 | 28.1588 | +0.829 (+3.03%) | 2,053,435 |
| 8 Feb 2021 | CNY | 27.0647 | 28.1471 | 26.7647 | 27.3294 | 27.3294 | -0.459 (-1.65%) | 1,611,940 |
| 5 Feb 2021 | CNY | 30.6824 | 30.6824 | 27.6529 | 27.7882 | 27.7882 | -2.171 (-7.25%) | 3,243,260 |
| 4 Feb 2021 | CNY | 31.0765 | 31.6647 | 29.4706 | 29.9588 | 29.9588 | -1.218 (-3.91%) | 4,078,451 |
| 3 Feb 2021 | CNY | 30.5824 | 33.9588 | 30.2941 | 31.1765 | 31.1765 | -0.059 (-0.19%) | 6,544,065 |
| 2 Feb 2021 | CNY | 28.7529 | 31.4706 | 28.7529 | 31.2353 | 31.2353 | +3.006 (+10.65%) | 4,210,563 |
| 1 Feb 2021 | CNY | 27.5235 | 28.3471 | 27.1177 | 28.2294 | 28.2294 | +0.553 (+2.00%) | 1,471,350 |
| 29 Jan 2021 | CNY | 28.3824 | 29.1294 | 27.0588 | 27.6765 | 27.6765 | -0.559 (-1.98%) | 1,692,520 |
| 28 Jan 2021 | CNY | 28.4647 | 29.7588 | 27.9412 | 28.2353 | 28.2353 | -0.5 (-1.74%) | 1,656,820 |
| 27 Jan 2021 | CNY | 30.7059 | 30.7059 | 28.5294 | 28.7353 | 28.7353 | -2.047 (-6.65%) | 2,774,060 |
| 26 Jan 2021 | CNY | 29.7706 | 31.4706 | 29.4118 | 30.7824 | 30.7824 | +0.759 (+2.53%) | 3,018,892 |
| 25 Jan 2021 | CNY | 31.1353 | 32.1529 | 29.7059 | 30.0235 | 30.0235 | -1.106 (-3.55%) | 2,994,939 |
| 22 Jan 2021 | CNY | 33.1177 | 33.2353 | 30.7353 | 31.1294 | 31.1294 | -2.224 (-6.67%) | 5,128,160 |
| 21 Jan 2021 | CNY | 32.5412 | 35.0529 | 31.5 | 33.3529 | 33.3529 | +0.794 (+2.44%) | 6,773,541 |
| 20 Jan 2021 | CNY | 31.0588 | 33.0588 | 30.0588 | 32.5588 | 32.5588 | +1.947 (+6.36%) | 5,419,244 |
| 19 Jan 2021 | CNY | 30.3 | 31.3529 | 29.6294 | 30.6118 | 30.6118 | -1.094 (-3.45%) | 4,044,470 |
| 18 Jan 2021 | CNY | 29 | 33.4118 | 28.8471 | 31.7059 | 31.7059 | +3.8 (+13.62%) | 5,250,280 |
| 15 Jan 2021 | CNY | 26.4706 | 28.3118 | 26.3529 | 27.9059 | 27.9059 | +1.135 (+4.24%) | 2,489,075 |
| 14 Jan 2021 | CNY | 26.8177 | 27.3412 | 25.9471 | 26.7706 | 26.7706 | -0.335 (-1.24%) | 1,847,050 |
| 13 Jan 2021 | CNY | 25.8824 | 28.2235 | 25.8824 | 27.1059 | 27.1059 | +0.518 (+1.95%) | 2,351,035 |
| 12 Jan 2021 | CNY | 27.0765 | 27.7353 | 26.3118 | 26.5882 | 26.5882 | -0.83 (-3.03%) | 1,942,250 |
| 11 Jan 2021 | CNY | 27.3471 | 28.7706 | 27.0647 | 27.4177 | 27.4177 | +0.006 (+0.02%) | 1,941,060 |
| 8 Jan 2021 | CNY | 28.2412 | 28.6118 | 27.1353 | 27.4118 | 27.4118 | -0.829 (-2.94%) | 1,924,092 |
