| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | CNY | 25.2154 | 25.9692 | 24.7231 | 24.7231 | 24.7231 | -1.354 (-5.19%) | 2,142,142 |
| 5 Feb 2021 | CNY | 26.0769 | 27.6 | 24.7539 | 26.0769 | 26.0769 | -0.169 (-0.65%) | 3,791,212 |
| 4 Feb 2021 | CNY | 26.8539 | 27.5 | 26.1615 | 26.2462 | 26.2462 | -1.123 (-4.10%) | 2,541,116 |
| 3 Feb 2021 | CNY | 27.3308 | 27.9539 | 26.7 | 27.3692 | 27.3692 | -0.415 (-1.50%) | 2,759,893 |
| 2 Feb 2021 | CNY | 28.6923 | 29.4539 | 27.6154 | 27.7846 | 27.7846 | -1.131 (-3.91%) | 3,420,535 |
| 1 Feb 2021 | CNY | 27.6846 | 29.3846 | 27.5231 | 28.9154 | 28.9154 | +1.146 (+4.13%) | 4,073,239 |
| 29 Jan 2021 | CNY | 27.1 | 29.2 | 26.2539 | 27.7692 | 27.7692 | +0.761 (+2.82%) | 3,155,045 |
| 28 Jan 2021 | CNY | 27.5385 | 27.8462 | 26.9 | 27.0077 | 27.0077 | -0.854 (-3.06%) | 2,391,732 |
| 27 Jan 2021 | CNY | 27.5231 | 28.2308 | 27.0539 | 27.8615 | 27.8615 | +0.254 (+0.92%) | 2,289,254 |
| 26 Jan 2021 | CNY | 28.1846 | 28.9231 | 27.5231 | 27.6077 | 27.6077 | -0.623 (-2.21%) | 2,504,530 |
| 25 Jan 2021 | CNY | 28.9154 | 28.9154 | 27.6923 | 28.2308 | 28.2308 | -0.946 (-3.24%) | 2,978,541 |
| 22 Jan 2021 | CNY | 29.1231 | 29.9692 | 28.8846 | 29.1769 | 29.1769 | -0.285 (-0.97%) | 3,470,097 |
| 21 Jan 2021 | CNY | 30.3846 | 30.5692 | 29.3615 | 29.4615 | 29.4615 | -1.315 (-4.27%) | 5,515,411 |
| 20 Jan 2021 | CNY | 31.9231 | 32.1539 | 30.1231 | 30.7769 | 30.7769 | -1.654 (-5.10%) | 7,556,549 |
| 19 Jan 2021 | CNY | 30.5385 | 35.3846 | 30.2308 | 32.4308 | 32.4308 | +1.692 (+5.51%) | 10,961,557 |
| 18 Jan 2021 | CNY | 29.4615 | 32.2154 | 29.4308 | 30.7385 | 30.7385 | +0.854 (+2.86%) | 7,086,755 |
| 15 Jan 2021 | CNY | 28.3846 | 32.1539 | 28.3077 | 29.8846 | 29.8846 | +0.962 (+3.32%) | 7,776,081 |
| 14 Jan 2021 | CNY | 27.9077 | 29.4923 | 27.4769 | 28.9231 | 28.9231 | +0.308 (+1.08%) | 5,169,433 |
| 13 Jan 2021 | CNY | 28.3692 | 28.9077 | 26.3154 | 28.6154 | 28.6154 | -0.038 (-0.13%) | 6,801,414 |
| 12 Jan 2021 | CNY | 28.7692 | 29.5846 | 28.3923 | 28.6539 | 28.6539 | -0.323 (-1.11%) | 4,199,895 |
| 11 Jan 2021 | CNY | 30.3077 | 30.6 | 28.9 | 28.9769 | 28.9769 | -1.685 (-5.49%) | 5,741,643 |
| 8 Jan 2021 | CNY | 30.6077 | 31.8692 | 28.9846 | 30.6615 | 30.6615 | -0.069 (-0.23%) | 6,969,003 |
| 7 Jan 2021 | CNY | 32.1539 | 32.6923 | 30.5308 | 30.7308 | 30.7308 | -2.508 (-7.54%) | 8,886,363 |
| 6 Jan 2021 | CNY | 33.0769 | 35.7846 | 33.0769 | 33.2385 | 33.2385 | +0.446 (+1.36%) | 10,786,005 |
| 5 Jan 2021 | CNY | 31.4769 | 33.7154 | 30.7846 | 32.7923 | 32.7923 | +0.569 (+1.77%) | 10,279,115 |
| 4 Jan 2021 | CNY | 32.3077 | 33.3077 | 31.1846 | 32.2231 | 32.2231 | +1.069 (+3.43%) | 9,230,267 |
| 31 Dec 2020 | CNY | 32.5538 | 33.3539 | 30.9846 | 31.1539 | 31.1539 | -1.392 (-4.28%) | 10,054,837 |
| 30 Dec 2020 | CNY | 32.4462 | 35.1231 | 32.4462 | 32.5462 | 32.5462 | -0.877 (-2.62%) | 12,073,464 |
| 29 Dec 2020 | CNY | 39.2923 | 39.3 | 33.1923 | 33.4231 | 33.4231 | -5.808 (-14.80%) | 17,775,699 |
| 28 Dec 2020 | CNY | 33.2308 | 40.3846 | 32.3308 | 39.2308 | 39.2308 | +5.354 (+15.80%) | 19,518,218 |
