| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 29.25 | 29.3313 | 27.9938 | 29.0625 | 29.0625 | -0.312 (-1.06%) | 3,078,036 |
| 24 Feb 2021 | CNY | 28.7563 | 29.625 | 28.6063 | 29.375 | 29.375 | +0.55 (+1.91%) | 2,838,750 |
| 23 Feb 2021 | CNY | 29.3875 | 29.6 | 27.8125 | 28.825 | 28.825 | -0.156 (-0.54%) | 3,293,753 |
| 22 Feb 2021 | CNY | 29.3875 | 30.0875 | 28.8188 | 28.9813 | 28.9813 | -0.431 (-1.47%) | 4,273,651 |
| 19 Feb 2021 | CNY | 29.3438 | 29.4813 | 28.875 | 29.4125 | 29.4125 | -0.106 (-0.36%) | 3,556,496 |
| 18 Feb 2021 | CNY | 27.6875 | 29.5625 | 27.3063 | 29.5188 | 29.5188 | +2.481 (+9.18%) | 6,421,228 |
| 10 Feb 2021 | CNY | 26.7 | 27.7375 | 26.5063 | 27.0375 | 27.0375 | +0.381 (+1.43%) | 3,388,380 |
| 9 Feb 2021 | CNY | 26.1313 | 27.05 | 25.4438 | 26.6563 | 26.6563 | +1.45 (+5.75%) | 2,716,640 |
| 8 Feb 2021 | CNY | 26.1375 | 26.5688 | 24.925 | 25.2063 | 25.2063 | -0.887 (-3.40%) | 2,061,337 |
| 5 Feb 2021 | CNY | 25.5563 | 26.5625 | 25.4375 | 26.0938 | 26.0938 | +0.419 (+1.63%) | 2,480,318 |
| 4 Feb 2021 | CNY | 25.5375 | 26 | 24.5625 | 25.675 | 25.675 | +0.044 (+0.17%) | 2,210,468 |
| 3 Feb 2021 | CNY | 26.05 | 26.475 | 25.4813 | 25.6313 | 25.6313 | -0.887 (-3.35%) | 2,068,856 |
| 2 Feb 2021 | CNY | 27.25 | 27.2938 | 26.3813 | 26.5188 | 26.5188 | -0.762 (-2.79%) | 2,369,920 |
| 1 Feb 2021 | CNY | 26.3438 | 27.5063 | 26.3438 | 27.2813 | 27.2813 | +0.831 (+3.14%) | 3,255,665 |
| 29 Jan 2021 | CNY | 25.55 | 26.4625 | 25.0938 | 26.45 | 26.45 | +0.912 (+3.57%) | 2,472,756 |
| 28 Jan 2021 | CNY | 25.6188 | 26.675 | 25.4125 | 25.5375 | 25.5375 | -0.388 (-1.49%) | 1,719,854 |
| 27 Jan 2021 | CNY | 25.4125 | 26 | 25.025 | 25.925 | 25.925 | +0.388 (+1.52%) | 1,647,091 |
| 26 Jan 2021 | CNY | 24.8 | 26.5 | 24.8 | 25.5375 | 25.5375 | +0.562 (+2.25%) | 2,104,160 |
| 25 Jan 2021 | CNY | 26.0438 | 26.0938 | 24.8125 | 24.975 | 24.975 | -1.038 (-3.99%) | 1,943,672 |
| 22 Jan 2021 | CNY | 26.7125 | 26.8 | 26.0063 | 26.0125 | 26.0125 | -0.863 (-3.21%) | 2,109,849 |
| 21 Jan 2021 | CNY | 26.475 | 27.15 | 26.3 | 26.875 | 26.875 | -0.025 (-0.09%) | 2,435,835 |
| 20 Jan 2021 | CNY | 28.125 | 28.35 | 26.8438 | 26.9 | 26.9 | +0.263 (+0.99%) | 3,913,846 |
| 19 Jan 2021 | CNY | 26.4625 | 27.4875 | 26.1875 | 26.6375 | 26.6375 | +0.231 (+0.88%) | 2,842,915 |
| 18 Jan 2021 | CNY | 26.5563 | 27.0125 | 26.125 | 26.4063 | 26.4063 | -0.163 (-0.61%) | 3,240,144 |
| 15 Jan 2021 | CNY | 24.7875 | 27.4188 | 24.7875 | 26.5688 | 26.5688 | +1.525 (+6.09%) | 4,881,129 |
| 14 Jan 2021 | CNY | 24.225 | 25.2313 | 23.7563 | 25.0438 | 25.0438 | +0.819 (+3.38%) | 2,490,804 |
| 13 Jan 2021 | CNY | 25.6313 | 25.6313 | 24.0313 | 24.225 | 24.225 | -1.038 (-4.11%) | 2,967,481 |
| 12 Jan 2021 | CNY | 24.1188 | 25.8813 | 23.8875 | 25.2625 | 25.2625 | +1.25 (+5.21%) | 3,454,316 |
| 11 Jan 2021 | CNY | 25.4625 | 25.5 | 24 | 24.0125 | 24.0125 | -1.35 (-5.32%) | 2,783,040 |
| 8 Jan 2021 | CNY | 26.0625 | 26.1063 | 25.0188 | 25.3625 | 25.3625 | -0.312 (-1.22%) | 2,136,160 |
