| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 24.99 | 24.99 | 24.16 | 24.32 | 24.32 | -0.68 (-2.72%) | 1,344,700 |
| 24 Feb 2021 | CNY | 24.9 | 25.4 | 24.8 | 25 | 25 | +0.07 (+0.28%) | 1,126,770 |
| 23 Feb 2021 | CNY | 25 | 25.29 | 24.42 | 24.93 | 24.93 | 0.0 (0.0%) | 1,227,058 |
| 22 Feb 2021 | CNY | 24.79 | 25.83 | 24.79 | 24.93 | 24.93 | +0.14 (+0.56%) | 1,956,570 |
| 19 Feb 2021 | CNY | 24.13 | 24.83 | 23.85 | 24.79 | 24.79 | +0.66 (+2.74%) | 1,334,000 |
| 18 Feb 2021 | CNY | 23.15 | 24.21 | 23 | 24.13 | 24.13 | +1.18 (+5.14%) | 1,691,372 |
| 10 Feb 2021 | CNY | 23.29 | 23.49 | 22.82 | 22.95 | 22.95 | -0.15 (-0.65%) | 1,155,702 |
| 9 Feb 2021 | CNY | 22.81 | 23.27 | 22.47 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,518,672 |
| 8 Feb 2021 | CNY | 23.55 | 23.95 | 22.74 | 22.9 | 22.9 | -0.75 (-3.17%) | 1,601,600 |
| 5 Feb 2021 | CNY | 25.1 | 25.2 | 23.49 | 23.65 | 23.65 | -1.16 (-4.68%) | 1,639,089 |
| 4 Feb 2021 | CNY | 25.48 | 25.48 | 24.16 | 24.81 | 24.81 | -0.25 (-1.00%) | 1,760,200 |
| 3 Feb 2021 | CNY | 26.6 | 26.61 | 25.02 | 25.06 | 25.06 | -1.55 (-5.82%) | 2,657,810 |
| 2 Feb 2021 | CNY | 27.04 | 27.32 | 26.4 | 26.61 | 26.61 | -0.73 (-2.67%) | 1,985,810 |
| 1 Feb 2021 | CNY | 26.25 | 27.45 | 25.83 | 27.34 | 27.34 | -0.1 (-0.36%) | 2,866,905 |
| 29 Jan 2021 | CNY | 29.18 | 30.18 | 27.03 | 27.44 | 27.44 | -0.55 (-1.96%) | 4,114,069 |
| 28 Jan 2021 | CNY | 27 | 28.58 | 26.8 | 27.99 | 27.99 | +0.75 (+2.75%) | 3,133,770 |
| 27 Jan 2021 | CNY | 27 | 27.32 | 26.26 | 27.24 | 27.24 | +0.05 (+0.18%) | 1,780,270 |
| 26 Jan 2021 | CNY | 26.23 | 27.5 | 26.23 | 27.19 | 27.19 | +0.59 (+2.22%) | 2,107,700 |
| 25 Jan 2021 | CNY | 27.64 | 27.74 | 26.57 | 26.6 | 26.6 | -1.05 (-3.80%) | 2,625,226 |
| 22 Jan 2021 | CNY | 28.7 | 28.7 | 27.59 | 27.65 | 27.65 | -0.62 (-2.19%) | 2,180,222 |
| 21 Jan 2021 | CNY | 28.4 | 28.86 | 28.1 | 28.27 | 28.27 | -0.6 (-2.08%) | 3,104,441 |
| 20 Jan 2021 | CNY | 28.11 | 29.8 | 27.91 | 28.87 | 28.87 | +0.83 (+2.96%) | 4,243,370 |
| 19 Jan 2021 | CNY | 27.93 | 28.55 | 27.4 | 28.04 | 28.04 | +0.34 (+1.23%) | 2,563,151 |
| 18 Jan 2021 | CNY | 27.3 | 28.69 | 27.3 | 27.7 | 27.7 | +0.13 (+0.47%) | 3,167,582 |
| 15 Jan 2021 | CNY | 25.68 | 27.69 | 25.61 | 27.57 | 27.57 | +1.86 (+7.23%) | 3,881,971 |
| 14 Jan 2021 | CNY | 25.44 | 26.19 | 24.76 | 25.71 | 25.71 | +0.27 (+1.06%) | 2,564,771 |
| 13 Jan 2021 | CNY | 26.43 | 26.75 | 25.31 | 25.44 | 25.44 | -0.99 (-3.75%) | 3,041,871 |
| 12 Jan 2021 | CNY | 26.18 | 27.36 | 26.06 | 26.43 | 26.43 | +0.24 (+0.92%) | 2,183,582 |
| 11 Jan 2021 | CNY | 27.42 | 27.75 | 26.19 | 26.19 | 26.19 | -1.21 (-4.42%) | 2,960,470 |
| 8 Jan 2021 | CNY | 27.43 | 27.86 | 26.2 | 27.4 | 27.4 | -0.03 (-0.11%) | 2,508,401 |
