| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 26.85 | 27.5 | 26.51 | 26.91 | 26.91 | +0.67 (+2.55%) | 2,255,496 |
| 24 Feb 2021 | CNY | 26.11 | 26.81 | 25.74 | 26.24 | 26.24 | +0.18 (+0.69%) | 1,508,300 |
| 23 Feb 2021 | CNY | 26.02 | 26.36 | 25.84 | 26.06 | 26.06 | -0.15 (-0.57%) | 1,064,187 |
| 22 Feb 2021 | CNY | 26.8 | 27.35 | 26.17 | 26.21 | 26.21 | -0.56 (-2.09%) | 1,963,750 |
| 19 Feb 2021 | CNY | 25.55 | 26.98 | 25.17 | 26.77 | 26.77 | +1.09 (+4.24%) | 2,081,400 |
| 18 Feb 2021 | CNY | 24.44 | 25.79 | 24.28 | 25.68 | 25.68 | +1.67 (+6.96%) | 2,282,159 |
| 10 Feb 2021 | CNY | 23.83 | 24.35 | 23.83 | 24.01 | 24.01 | -0.07 (-0.29%) | 1,025,097 |
| 9 Feb 2021 | CNY | 23.71 | 24.2 | 23.3 | 24.08 | 24.08 | +0.4 (+1.69%) | 1,105,021 |
| 8 Feb 2021 | CNY | 24 | 24.19 | 23.1 | 23.68 | 23.68 | -0.13 (-0.55%) | 1,352,243 |
| 5 Feb 2021 | CNY | 24.62 | 25.25 | 23.75 | 23.81 | 23.81 | -0.81 (-3.29%) | 1,547,749 |
| 4 Feb 2021 | CNY | 25.46 | 26.09 | 24.35 | 24.62 | 24.62 | -0.84 (-3.30%) | 2,093,362 |
| 3 Feb 2021 | CNY | 26.65 | 26.77 | 25.33 | 25.46 | 25.46 | -1.36 (-5.07%) | 2,500,450 |
| 2 Feb 2021 | CNY | 28 | 28.69 | 26.75 | 26.82 | 26.82 | -1.48 (-5.23%) | 2,827,975 |
| 1 Feb 2021 | CNY | 27.51 | 28.96 | 27.51 | 28.3 | 28.3 | +0.24 (+0.86%) | 2,931,975 |
| 29 Jan 2021 | CNY | 27.66 | 28.56 | 27.24 | 28.06 | 28.06 | +0.61 (+2.22%) | 2,562,275 |
| 28 Jan 2021 | CNY | 28.5 | 29.29 | 27.41 | 27.45 | 27.45 | -1.48 (-5.12%) | 2,903,925 |
| 27 Jan 2021 | CNY | 27.19 | 29.47 | 26.38 | 28.93 | 28.93 | +1.6 (+5.85%) | 4,933,570 |
| 26 Jan 2021 | CNY | 26.29 | 28.34 | 25.9 | 27.33 | 27.33 | +1 (+3.80%) | 3,236,177 |
| 25 Jan 2021 | CNY | 25.79 | 26.35 | 25.13 | 26.33 | 26.33 | +0.52 (+2.01%) | 2,124,295 |
| 22 Jan 2021 | CNY | 26.37 | 26.37 | 25.5 | 25.81 | 25.81 | -0.46 (-1.75%) | 1,792,396 |
| 21 Jan 2021 | CNY | 26.51 | 26.69 | 25.94 | 26.27 | 26.27 | -0.33 (-1.24%) | 1,671,354 |
| 20 Jan 2021 | CNY | 26.55 | 26.87 | 26.25 | 26.6 | 26.6 | +0.02 (+0.08%) | 1,501,945 |
| 19 Jan 2021 | CNY | 25.98 | 27.15 | 25.93 | 26.58 | 26.58 | +0.33 (+1.26%) | 2,444,252 |
| 18 Jan 2021 | CNY | 26.22 | 26.88 | 26.04 | 26.25 | 26.25 | -0.21 (-0.79%) | 2,291,839 |
| 15 Jan 2021 | CNY | 24.93 | 26.68 | 24.8 | 26.46 | 26.46 | +1.28 (+5.08%) | 3,673,370 |
| 14 Jan 2021 | CNY | 24.28 | 25.48 | 23.7 | 25.18 | 25.18 | +0.99 (+4.09%) | 3,009,009 |
| 13 Jan 2021 | CNY | 25.25 | 25.72 | 24 | 24.19 | 24.19 | -1.14 (-4.50%) | 2,773,320 |
| 12 Jan 2021 | CNY | 25.09 | 26 | 24.9 | 25.33 | 25.33 | +0.33 (+1.32%) | 1,687,654 |
| 11 Jan 2021 | CNY | 26.16 | 26.47 | 25 | 25 | 25 | -0.97 (-3.74%) | 2,498,221 |
| 8 Jan 2021 | CNY | 26.27 | 27.06 | 25.68 | 25.97 | 25.97 | -0.3 (-1.14%) | 2,151,559 |
