| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 27.0471 | 28.9118 | 26.7647 | 28.0235 | 28.0235 | +0.706 (+2.58%) | 4,331,508 |
| 2 Mar 2021 | CNY | 27 | 27.6353 | 26.8765 | 27.3177 | 27.3177 | +0.33 (+1.22%) | 3,196,256 |
| 1 Mar 2021 | CNY | 26.6059 | 27.1647 | 26.6059 | 26.9882 | 26.9882 | +0.188 (+0.70%) | 2,691,152 |
| 26 Feb 2021 | CNY | 28.2471 | 28.4706 | 26.5294 | 26.8 | 26.8 | -2.312 (-7.94%) | 4,774,790 |
| 25 Feb 2021 | CNY | 28.1177 | 29.4706 | 27.8118 | 29.1118 | 29.1118 | +1.153 (+4.12%) | 6,173,087 |
| 24 Feb 2021 | CNY | 27.1588 | 28.4235 | 27.1588 | 27.9588 | 27.9588 | +0.529 (+1.93%) | 3,934,068 |
| 23 Feb 2021 | CNY | 28.2353 | 28.5765 | 26.8706 | 27.4294 | 27.4294 | -0.912 (-3.22%) | 4,342,961 |
| 22 Feb 2021 | CNY | 28.5765 | 29.2353 | 28.1235 | 28.3412 | 28.3412 | -0.835 (-2.86%) | 5,266,419 |
| 19 Feb 2021 | CNY | 27.2353 | 30.2941 | 27.0647 | 29.1765 | 29.1765 | +1.565 (+5.67%) | 6,534,347 |
| 18 Feb 2021 | CNY | 27.3529 | 28.3706 | 27.0118 | 27.6118 | 27.6118 | +0.406 (+1.49%) | 5,154,500 |
| 10 Feb 2021 | CNY | 27.0471 | 28.5 | 26.4647 | 27.2059 | 27.2059 | +0.412 (+1.54%) | 6,003,964 |
| 9 Feb 2021 | CNY | 28.3765 | 28.6941 | 26.7647 | 26.7941 | 26.7941 | -1.976 (-6.87%) | 6,293,785 |
| 8 Feb 2021 | CNY | 30.4941 | 31.0882 | 28.7588 | 28.7706 | 28.7706 | -1.747 (-5.72%) | 5,974,480 |
| 5 Feb 2021 | CNY | 33.5471 | 36.2353 | 30.3412 | 30.5177 | 30.5177 | -4.718 (-13.39%) | 8,464,390 |
| 4 Feb 2021 | CNY | 35.7647 | 40.6706 | 34.4706 | 35.2353 | 35.2353 | -4.712 (-11.80%) | 10,296,536 |
| 3 Feb 2021 | CNY | 33.5294 | 40.1588 | 31.4059 | 39.9471 | 39.9471 | +4.218 (+11.80%) | 13,499,545 |
| 2 Feb 2021 | CNY | 46.0235 | 50.6941 | 35.2941 | 35.7294 | 35.7294 | -20.212 (-36.13%) | 15,474,556 |
| 1 Feb 2021 | CNY | 34.7059 | 55.9412 | 34.1471 | 55.9412 | 55.9412 | +20.323 (+57.06%) | 19,478,110 |
| 29 Jan 2021 | CNY | 29.4177 | 47.1059 | 29 | 35.6177 | 35.6177 | +4.529 (+14.57%) | 13,852,436 |
| 28 Jan 2021 | CNY | 28.2412 | 35.2588 | 27.7471 | 31.0882 | 31.0882 | -1.382 (-4.26%) | 10,350,499 |
| 27 Jan 2021 | CNY | 41.4706 | 41.5706 | 32.4706 | 32.4706 | 32.4706 | 0.0 (0.0%) | 13,538,590 |
