| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2021 | CNY | 31.2 | 31.99 | 30.11 | 30.17 | 30.17 | -1.13 (-3.61%) | 5,021,388 |
| 5 Mar 2021 | CNY | 31.5 | 32.1 | 30.7 | 31.3 | 31.3 | -2.35 (-6.98%) | 8,059,272 |
| 4 Mar 2021 | CNY | 30.06 | 36.23 | 29.85 | 33.65 | 33.65 | +3.14 (+10.29%) | 10,612,941 |
| 3 Mar 2021 | CNY | 28.29 | 30.98 | 28.29 | 30.51 | 30.51 | +2.3 (+8.15%) | 5,997,829 |
| 2 Mar 2021 | CNY | 29.9 | 29.92 | 27.98 | 28.21 | 28.21 | -1.49 (-5.02%) | 3,284,404 |
| 1 Mar 2021 | CNY | 28.54 | 30 | 28.02 | 29.7 | 29.7 | +1.58 (+5.62%) | 3,692,056 |
| 26 Feb 2021 | CNY | 28.8 | 29.71 | 28.06 | 28.12 | 28.12 | -1.33 (-4.52%) | 2,973,884 |
| 25 Feb 2021 | CNY | 29.4 | 30.73 | 29.25 | 29.45 | 29.45 | -0.55 (-1.83%) | 4,024,926 |
| 24 Feb 2021 | CNY | 29.58 | 32.91 | 29.58 | 30 | 30 | +0.93 (+3.20%) | 5,314,119 |
| 23 Feb 2021 | CNY | 29.2 | 29.9 | 27.71 | 29.07 | 29.07 | +0.45 (+1.57%) | 2,791,114 |
| 22 Feb 2021 | CNY | 28.4 | 30.07 | 28.12 | 28.62 | 28.62 | +0.43 (+1.53%) | 2,395,218 |
| 19 Feb 2021 | CNY | 27.45 | 28.19 | 27.3 | 28.19 | 28.19 | +0.59 (+2.14%) | 1,508,400 |
| 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 |
