| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2021 | CNY | 25.65 | 26.2917 | 25.4833 | 25.9167 | 25.9167 | +0.192 (+0.75%) | 3,116,132 |
| 3 Mar 2021 | CNY | 25.05 | 25.7333 | 25.05 | 25.725 | 25.725 | +0.4 (+1.58%) | 2,292,972 |
| 2 Mar 2021 | CNY | 25.5833 | 25.7333 | 24.8917 | 25.325 | 25.325 | -0.208 (-0.82%) | 1,949,577 |
| 1 Mar 2021 | CNY | 24.5 | 25.5833 | 24.5 | 25.5333 | 25.5333 | +0.533 (+2.13%) | 2,432,124 |
| 26 Feb 2021 | CNY | 24.8333 | 25.4 | 24.4833 | 25 | 25 | -0.033 (-0.13%) | 1,691,054 |
| 25 Feb 2021 | CNY | 26.2083 | 26.3167 | 25.0083 | 25.0333 | 25.0333 | -0.933 (-3.59%) | 2,491,321 |
| 24 Feb 2021 | CNY | 25.675 | 26.6083 | 25.675 | 25.9667 | 25.9667 | +0.242 (+0.94%) | 2,355,906 |
| 23 Feb 2021 | CNY | 26.5833 | 26.65 | 25.4917 | 25.725 | 25.725 | -0.733 (-2.77%) | 2,598,649 |
| 22 Feb 2021 | CNY | 27.0417 | 27.4167 | 26.225 | 26.4583 | 26.4583 | -0.358 (-1.34%) | 3,625,320 |
| 19 Feb 2021 | CNY | 25.9167 | 26.8167 | 25.6667 | 26.8167 | 26.8167 | +0.658 (+2.52%) | 2,885,307 |
| 18 Feb 2021 | CNY | 25.9833 | 26.4583 | 25.75 | 26.1583 | 26.1583 | +0.692 (+2.72%) | 2,510,847 |
| 10 Feb 2021 | CNY | 25.6667 | 25.6667 | 24.525 | 25.4667 | 25.4667 | +0.308 (+1.23%) | 2,352,262 |
| 9 Feb 2021 | CNY | 25.3167 | 25.8167 | 24.9667 | 25.1583 | 25.1583 | +0.3 (+1.21%) | 2,248,660 |
| 8 Feb 2021 | CNY | 25.7333 | 25.9167 | 24.8417 | 24.8583 | 24.8583 | -0.9 (-3.49%) | 2,756,756 |
| 5 Feb 2021 | CNY | 27.5583 | 27.8083 | 25.6667 | 25.7583 | 25.7583 | -1.792 (-6.50%) | 3,564,760 |
| 4 Feb 2021 | CNY | 27.1167 | 28.0417 | 26.25 | 27.55 | 27.55 | +0.383 (+1.41%) | 4,026,668 |
| 3 Feb 2021 | CNY | 29.2917 | 29.5667 | 27.1333 | 27.1667 | 27.1667 | -2.133 (-7.28%) | 5,280,195 |
| 2 Feb 2021 | CNY | 30.85 | 31.5583 | 29.1417 | 29.3 | 29.3 | -2.017 (-6.44%) | 6,711,500 |
| 1 Feb 2021 | CNY | 31.3167 | 32.9833 | 30.0417 | 31.3167 | 31.3167 | +0.133 (+0.43%) | 8,895,954 |
| 29 Jan 2021 | CNY | 28.5417 | 32.3333 | 28.1667 | 31.1833 | 31.1833 | +2.917 (+10.32%) | 8,727,993 |
| 28 Jan 2021 | CNY | 29.1667 | 30.25 | 28.1667 | 28.2667 | 28.2667 | -1.258 (-4.26%) | 3,520,490 |
| 27 Jan 2021 | CNY | 28.2083 | 29.725 | 28.1583 | 29.525 | 29.525 | +0.9 (+3.14%) | 4,423,239 |
| 26 Jan 2021 | CNY | 27.9083 | 30.15 | 27.7083 | 28.625 | 28.625 | +0.917 (+3.31%) | 4,538,733 |
| 25 Jan 2021 | CNY | 28.7 | 28.9333 | 27.7083 | 27.7083 | 27.7083 | -1.433 (-4.92%) | 3,171,492 |
| 22 Jan 2021 | CNY | 30 | 30.1 | 29.0083 | 29.1417 | 29.1417 | -1.117 (-3.69%) | 3,610,041 |
| 21 Jan 2021 | CNY | 29.25 | 30.8167 | 28.65 | 30.2583 | 30.2583 | +0.825 (+2.80%) | 5,227,824 |
| 20 Jan 2021 | CNY | 29.2917 | 30.25 | 28.9167 | 29.4333 | 29.4333 | +0.033 (+0.11%) | 3,388,414 |
| 19 Jan 2021 | CNY | 29.2917 | 30.2167 | 28.55 | 29.4 | 29.4 | +0.483 (+1.67%) | 4,507,209 |
| 18 Jan 2021 | CNY | 29.1667 | 30.4 | 28.7583 | 28.9167 | 28.9167 | +0.1 (+0.35%) | 5,176,308 |
| 15 Jan 2021 | CNY | 26.675 | 30.9417 | 26.5417 | 28.8167 | 28.8167 | +1.75 (+6.47%) | 7,177,932 |
