| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | CNY | 22.95 | 25.36 | 22.95 | 23.85 | 23.85 | -1.23 (-4.90%) | 12,480,046 |
| 5 Feb 2021 | CNY | 29 | 30.66 | 25 | 25.08 | 25.08 | -3.05 (-10.84%) | 18,900,179 |
| 4 Feb 2021 | CNY | 23.27 | 28.13 | 22.58 | 28.13 | 28.13 | +4.69 (+20.01%) | 18,656,581 |
| 3 Feb 2021 | CNY | 25 | 25.43 | 22.41 | 23.44 | 23.44 | -2.66 (-10.19%) | 12,855,472 |
| 2 Feb 2021 | CNY | 25 | 26.61 | 24.6 | 26.1 | 26.1 | +0.17 (+0.66%) | 11,730,190 |
| 1 Feb 2021 | CNY | 25.55 | 27.38 | 24.6 | 25.93 | 25.93 | +0.59 (+2.33%) | 12,379,964 |
| 29 Jan 2021 | CNY | 25.51 | 28.99 | 25.28 | 25.34 | 25.34 | -1.56 (-5.80%) | 15,557,057 |
| 28 Jan 2021 | CNY | 31 | 31.6 | 26.7 | 26.9 | 26.9 | -0.82 (-2.96%) | 20,227,613 |
| 27 Jan 2021 | CNY | 23 | 27.72 | 22.3 | 27.72 | 27.72 | +4.62 (+20.00%) | 14,611,250 |
| 26 Jan 2021 | CNY | 19.06 | 23.1 | 19.06 | 23.1 | 23.1 | +3.85 (+20%) | 8,871,689 |
| 25 Jan 2021 | CNY | 20.01 | 20.2 | 19.1 | 19.25 | 19.25 | -0.41 (-2.09%) | 1,555,262 |
| 22 Jan 2021 | CNY | 20.11 | 20.19 | 19.55 | 19.66 | 19.66 | -0.43 (-2.14%) | 1,537,919 |
| 21 Jan 2021 | CNY | 20.21 | 20.42 | 20.04 | 20.09 | 20.09 | -0.11 (-0.54%) | 1,479,100 |
| 20 Jan 2021 | CNY | 20.33 | 20.48 | 20.04 | 20.2 | 20.2 | -0.13 (-0.64%) | 1,591,674 |
| 19 Jan 2021 | CNY | 19.58 | 20.69 | 19.57 | 20.33 | 20.33 | +0.6 (+3.04%) | 2,926,321 |
| 18 Jan 2021 | CNY | 20.1 | 20.42 | 19.63 | 19.73 | 19.73 | -0.19 (-0.95%) | 2,398,600 |
| 15 Jan 2021 | CNY | 19 | 20.03 | 18.61 | 19.92 | 19.92 | +1.32 (+7.10%) | 3,805,222 |
| 14 Jan 2021 | CNY | 18.14 | 19 | 18.1 | 18.6 | 18.6 | +0.27 (+1.47%) | 2,278,767 |
| 13 Jan 2021 | CNY | 19.47 | 19.47 | 18.1 | 18.33 | 18.33 | -0.72 (-3.78%) | 2,424,431 |
| 12 Jan 2021 | CNY | 18.86 | 19.88 | 18.84 | 19.05 | 19.05 | -0.1 (-0.52%) | 1,586,179 |
| 11 Jan 2021 | CNY | 19.89 | 20.51 | 19.14 | 19.15 | 19.15 | -1.03 (-5.10%) | 2,358,269 |
| 8 Jan 2021 | CNY | 19.89 | 20.5 | 19 | 20.18 | 20.18 | +0.13 (+0.65%) | 2,325,975 |
| 7 Jan 2021 | CNY | 20.91 | 20.98 | 19.81 | 20.05 | 20.05 | -1.08 (-5.11%) | 3,049,405 |
| 6 Jan 2021 | CNY | 21.7 | 21.93 | 20.88 | 21.13 | 21.13 | -0.83 (-3.78%) | 2,255,531 |
| 5 Jan 2021 | CNY | 22.3 | 22.47 | 21.77 | 21.96 | 21.96 | -0.48 (-2.14%) | 2,045,936 |
| 4 Jan 2021 | CNY | 22.03 | 22.8 | 22 | 22.44 | 22.44 | +0.25 (+1.13%) | 1,990,774 |
| 31 Dec 2020 | CNY | 21.5 | 22.55 | 21.46 | 22.19 | 22.19 | +0.45 (+2.07%) | 2,191,725 |
| 30 Dec 2020 | CNY | 22.1 | 22.8 | 21.73 | 21.74 | 21.74 | +0.11 (+0.51%) | 2,244,969 |
| 29 Dec 2020 | CNY | 21.41 | 21.98 | 21.2 | 21.63 | 21.63 | +0.23 (+1.07%) | 1,634,462 |
| 28 Dec 2020 | CNY | 21.69 | 22.07 | 21.21 | 21.4 | 21.4 | -0.55 (-2.51%) | 1,940,744 |
