| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | CNY | 22.4625 | 22.4625 | 19.9938 | 20.1625 | 20.1625 | -2.644 (-11.59%) | 11,699,142 |
| 8 Mar 2021 | CNY | 19.1875 | 22.8063 | 19.1188 | 22.8063 | 22.8063 | +3.8 (+19.99%) | 11,455,640 |
| 5 Mar 2021 | CNY | 19.3313 | 19.5875 | 18.6563 | 19.0063 | 19.0063 | -0.225 (-1.17%) | 4,581,216 |
| 4 Mar 2021 | CNY | 19.7375 | 20.1563 | 19.125 | 19.2313 | 19.2313 | -0.863 (-4.29%) | 5,129,977 |
| 3 Mar 2021 | CNY | 19.9938 | 20.25 | 19.375 | 20.0938 | 20.0938 | -0.556 (-2.69%) | 7,078,705 |
| 2 Mar 2021 | CNY | 19.3188 | 21.175 | 19.175 | 20.65 | 20.65 | +1.337 (+6.93%) | 8,899,068 |
| 1 Mar 2021 | CNY | 18.8438 | 19.8688 | 18.8438 | 19.3125 | 19.3125 | +0.194 (+1.01%) | 4,663,481 |
| 26 Feb 2021 | CNY | 18.05 | 19.8563 | 17.925 | 19.1188 | 19.1188 | +0.388 (+2.07%) | 5,869,110 |
| 25 Feb 2021 | CNY | 19.8813 | 19.9063 | 18.6688 | 18.7313 | 18.7313 | -0.656 (-3.38%) | 4,254,680 |
| 24 Feb 2021 | CNY | 19.2188 | 19.6125 | 18.5125 | 19.3875 | 19.3875 | +0.181 (+0.94%) | 4,448,329 |
| 23 Feb 2021 | CNY | 18.625 | 19.925 | 18.4375 | 19.2063 | 19.2063 | +0.569 (+3.05%) | 6,344,848 |
| 22 Feb 2021 | CNY | 19.1813 | 19.4813 | 18.5563 | 18.6375 | 18.6375 | -0.606 (-3.15%) | 5,159,064 |
| 19 Feb 2021 | CNY | 18.2563 | 19.3188 | 18.2563 | 19.2438 | 19.2438 | +0.744 (+4.02%) | 4,986,796 |
| 18 Feb 2021 | CNY | 18 | 18.6188 | 17.9375 | 18.5 | 18.5 | +0.887 (+5.04%) | 4,761,070 |
| 10 Feb 2021 | CNY | 18.1563 | 18.2813 | 17.5625 | 17.6125 | 17.6125 | -0.438 (-2.42%) | 3,861,262 |
| 9 Feb 2021 | CNY | 18.5563 | 18.8625 | 17.8875 | 18.05 | 18.05 | -0.438 (-2.37%) | 5,488,836 |
| 8 Feb 2021 | CNY | 20.0875 | 20.3063 | 18.475 | 18.4875 | 18.4875 | -1.6 (-7.97%) | 5,948,388 |
| 5 Feb 2021 | CNY | 21.2563 | 22.1563 | 20.0875 | 20.0875 | 20.0875 | -1.731 (-7.93%) | 7,108,294 |
| 4 Feb 2021 | CNY | 23.125 | 23.3375 | 21.5 | 21.8188 | 21.8188 | -2.181 (-9.09%) | 9,039,323 |
| 3 Feb 2021 | CNY | 22.1875 | 24.0625 | 20.9375 | 24 | 24 | +0.838 (+3.62%) | 14,263,454 |
| 2 Feb 2021 | CNY | 24.925 | 27.4938 | 23.0438 | 23.1625 | 23.1625 | -0.787 (-3.29%) | 16,714,875 |
| 1 Feb 2021 | CNY | 22.1875 | 24.6875 | 22.1875 | 23.95 | 23.95 | +2.106 (+9.64%) | 13,723,800 |
| 29 Jan 2021 | CNY | 21.3625 | 23.05 | 20.4375 | 21.8438 | 21.8438 | +0.519 (+2.43%) | 10,847,094 |
| 28 Jan 2021 | CNY | 20.9375 | 22.4375 | 20.675 | 21.325 | 21.325 | 0.0 (0.0%) | 8,123,390 |
| 27 Jan 2021 | CNY | 21.425 | 22.2938 | 20.6313 | 21.325 | 21.325 | -0.331 (-1.53%) | 8,499,867 |
| 26 Jan 2021 | CNY | 23.4688 | 23.9125 | 21.4875 | 21.6563 | 21.6563 | -2.256 (-9.44%) | 11,238,945 |
| 25 Jan 2021 | CNY | 23 | 25.125 | 22.725 | 23.9125 | 23.9125 | +0.65 (+2.79%) | 12,678,353 |
| 22 Jan 2021 | CNY | 24.375 | 25.4875 | 22.7813 | 23.2625 | 23.2625 | -1.863 (-7.41%) | 14,376,635 |
| 21 Jan 2021 | CNY | 26.2438 | 27.0688 | 24.9375 | 25.125 | 25.125 | -4.619 (-15.53%) | 19,360,691 |
| 20 Jan 2021 | CNY | 28.125 | 33.4063 | 28.125 | 29.7438 | 29.7438 | 0.0 (0.0%) | 22,812,524 |
