| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 28.85 | 28.85 | 27.5 | 28.29 | 28.29 | -0.7 (-2.41%) | 3,164,193 |
| 1 Mar 2021 | CNY | 27.76 | 29.09 | 27.76 | 28.99 | 28.99 | +0.69 (+2.44%) | 3,681,183 |
| 26 Feb 2021 | CNY | 29.8 | 29.99 | 28.18 | 28.3 | 28.3 | -1.77 (-5.89%) | 3,396,442 |
| 25 Feb 2021 | CNY | 31.42 | 31.76 | 29.5 | 30.07 | 30.07 | -1.93 (-6.03%) | 4,819,480 |
| 24 Feb 2021 | CNY | 31.42 | 32.38 | 31.21 | 32 | 32 | +0.79 (+2.53%) | 4,224,084 |
| 23 Feb 2021 | CNY | 31.5 | 32.5 | 30.8 | 31.21 | 31.21 | -0.89 (-2.77%) | 4,724,475 |
| 22 Feb 2021 | CNY | 31 | 33.95 | 30.5 | 32.1 | 32.1 | +1.87 (+6.19%) | 8,163,503 |
| 19 Feb 2021 | CNY | 29.13 | 30.36 | 28.57 | 30.23 | 30.23 | +0.83 (+2.82%) | 4,386,964 |
| 18 Feb 2021 | CNY | 29.03 | 29.94 | 28.68 | 29.4 | 29.4 | +1.17 (+4.14%) | 4,294,020 |
| 10 Feb 2021 | CNY | 29.3 | 29.75 | 27.5 | 28.23 | 28.23 | -1.15 (-3.91%) | 5,298,200 |
| 9 Feb 2021 | CNY | 27.11 | 32.08 | 27.11 | 29.38 | 29.38 | +2.52 (+9.38%) | 6,665,116 |
| 8 Feb 2021 | CNY | 29.24 | 29.79 | 26.26 | 26.86 | 26.86 | -3.64 (-11.93%) | 5,419,146 |
| 5 Feb 2021 | CNY | 29.99 | 32.3 | 29.82 | 30.5 | 30.5 | +0.71 (+2.38%) | 5,916,529 |
| 4 Feb 2021 | CNY | 29.75 | 30.89 | 28.8 | 29.79 | 29.79 | -1.52 (-4.85%) | 5,335,196 |
| 3 Feb 2021 | CNY | 32 | 32.08 | 29.64 | 31.31 | 31.31 | -0.17 (-0.54%) | 6,174,617 |
| 2 Feb 2021 | CNY | 32.58 | 33.65 | 30.7 | 31.48 | 31.48 | -2.29 (-6.78%) | 8,164,771 |
| 1 Feb 2021 | CNY | 32.41 | 34.99 | 30 | 33.77 | 33.77 | +1.37 (+4.23%) | 10,229,940 |
| 29 Jan 2021 | CNY | 30.71 | 32.98 | 30.71 | 32.4 | 32.4 | +2.3 (+7.64%) | 9,650,739 |
| 28 Jan 2021 | CNY | 29.6 | 32.4 | 29.3 | 30.1 | 30.1 | -2.9 (-8.79%) | 8,217,481 |
| 27 Jan 2021 | CNY | 32 | 36.5 | 29 | 33 | 33 | +2.45 (+8.02%) | 13,130,236 |
| 26 Jan 2021 | CNY | 25.99 | 30.55 | 25.7 | 30.55 | 30.55 | +5.09 (+19.99%) | 5,324,525 |
| 25 Jan 2021 | CNY | 27.78 | 27.84 | 25.16 | 25.46 | 25.46 | -2.13 (-7.72%) | 4,084,068 |
| 22 Jan 2021 | CNY | 27.8 | 29 | 27.53 | 27.59 | 27.59 | -0.63 (-2.23%) | 4,042,452 |
| 21 Jan 2021 | CNY | 27.55 | 28.23 | 27.18 | 28.22 | 28.22 | +0.39 (+1.40%) | 3,500,058 |
| 20 Jan 2021 | CNY | 28.33 | 29 | 27.65 | 27.83 | 27.83 | -0.45 (-1.59%) | 3,690,194 |
| 19 Jan 2021 | CNY | 27.24 | 29.45 | 26.98 | 28.28 | 28.28 | +0.33 (+1.18%) | 6,141,404 |
| 18 Jan 2021 | CNY | 27.75 | 28.5 | 27.01 | 27.95 | 27.95 | -0.43 (-1.52%) | 6,314,520 |
| 15 Jan 2021 | CNY | 23.54 | 28.38 | 23.54 | 28.38 | 28.38 | +4.73 (+20.00%) | 8,007,723 |
| 14 Jan 2021 | CNY | 22.94 | 24.41 | 22.7 | 23.65 | 23.65 | +0.74 (+3.23%) | 2,764,474 |
| 13 Jan 2021 | CNY | 24.19 | 24.35 | 22.82 | 22.91 | 22.91 | -1.26 (-5.21%) | 2,669,075 |
