| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 26.97 | 27.88 | 26.62 | 27.6 | 27.6 | +1.4 (+5.34%) | 1,988,108 |
| 10 Feb 2021 | CNY | 26.78 | 27 | 26.19 | 26.2 | 26.2 | -0.03 (-0.11%) | 1,461,100 |
| 9 Feb 2021 | CNY | 25.98 | 27.09 | 25.91 | 26.23 | 26.23 | +0.25 (+0.96%) | 1,328,200 |
| 8 Feb 2021 | CNY | 27.3 | 27.45 | 25.76 | 25.98 | 25.98 | -1.52 (-5.53%) | 2,033,200 |
| 5 Feb 2021 | CNY | 28.47 | 29.73 | 27.34 | 27.5 | 27.5 | -1.22 (-4.25%) | 2,258,700 |
| 4 Feb 2021 | CNY | 28.04 | 29.05 | 27.15 | 28.72 | 28.72 | +0.77 (+2.75%) | 2,380,548 |
| 3 Feb 2021 | CNY | 29.08 | 29.27 | 27.72 | 27.95 | 27.95 | -1.27 (-4.35%) | 2,042,524 |
| 2 Feb 2021 | CNY | 30.75 | 31.3 | 29.01 | 29.22 | 29.22 | -1.86 (-5.98%) | 3,142,586 |
| 1 Feb 2021 | CNY | 30.26 | 31.28 | 29.49 | 31.08 | 31.08 | +1.06 (+3.53%) | 2,914,654 |
| 29 Jan 2021 | CNY | 29.2 | 30.46 | 29.2 | 30.02 | 30.02 | +0.83 (+2.84%) | 2,185,700 |
| 28 Jan 2021 | CNY | 29.69 | 31.17 | 29 | 29.19 | 29.19 | -1.09 (-3.60%) | 1,912,677 |
| 27 Jan 2021 | CNY | 28.93 | 30.65 | 28.81 | 30.28 | 30.28 | +1.06 (+3.63%) | 2,647,165 |
| 26 Jan 2021 | CNY | 28.9 | 30.97 | 28.76 | 29.22 | 29.22 | +0.42 (+1.46%) | 2,563,589 |
| 25 Jan 2021 | CNY | 29.36 | 29.96 | 28.61 | 28.8 | 28.8 | -1.08 (-3.61%) | 1,875,100 |
| 22 Jan 2021 | CNY | 31.07 | 31.37 | 29.82 | 29.88 | 29.88 | -1.01 (-3.27%) | 1,969,018 |
| 21 Jan 2021 | CNY | 31.49 | 32 | 30.73 | 30.89 | 30.89 | -1.31 (-4.07%) | 3,059,955 |
| 20 Jan 2021 | CNY | 31.08 | 34.9 | 31.08 | 32.2 | 32.2 | +1 (+3.21%) | 4,197,924 |
| 19 Jan 2021 | CNY | 31.7 | 32.32 | 30.33 | 31.2 | 31.2 | +0.28 (+0.91%) | 3,003,654 |
| 18 Jan 2021 | CNY | 31 | 32.14 | 30.37 | 30.92 | 30.92 | -0.07 (-0.23%) | 3,125,490 |
| 15 Jan 2021 | CNY | 28.18 | 32.15 | 28.15 | 30.99 | 30.99 | +2.83 (+10.05%) | 4,475,141 |
| 14 Jan 2021 | CNY | 26.78 | 28.6 | 26.6 | 28.16 | 28.16 | +1.04 (+3.83%) | 3,075,361 |
| 13 Jan 2021 | CNY | 28.76 | 29.19 | 27.02 | 27.12 | 27.12 | -1.6 (-5.57%) | 2,727,882 |
| 12 Jan 2021 | CNY | 28.31 | 29.88 | 28.29 | 28.72 | 28.72 | +0.19 (+0.67%) | 2,435,853 |
| 11 Jan 2021 | CNY | 30.88 | 31.34 | 28.16 | 28.53 | 28.53 | -2.37 (-7.67%) | 3,529,375 |
| 8 Jan 2021 | CNY | 32.34 | 33.19 | 30 | 30.9 | 30.9 | -2.67 (-7.95%) | 3,647,899 |
| 7 Jan 2021 | CNY | 32.9 | 35.5 | 31.76 | 33.57 | 33.57 | +0.56 (+1.70%) | 4,533,268 |
| 6 Jan 2021 | CNY | 34.96 | 35.1 | 32.89 | 33.01 | 33.01 | -2.09 (-5.95%) | 3,166,368 |
| 5 Jan 2021 | CNY | 35.45 | 36.43 | 35.01 | 35.1 | 35.1 | -0.5 (-1.40%) | 2,565,058 |
| 4 Jan 2021 | CNY | 34.6 | 36.03 | 34.52 | 35.6 | 35.6 | +0.99 (+2.86%) | 2,610,272 |
| 31 Dec 2020 | CNY | 33.75 | 34.68 | 33.53 | 34.61 | 34.61 | +0.63 (+1.85%) | 2,111,137 |
