| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 29.3 | 29.65 | 28.83 | 28.97 | 28.97 | -0.33 (-1.13%) | 9,038,422 |
| 1 Mar 2021 | CNY | 29.48 | 29.68 | 28.5 | 29.3 | 29.3 | -0.43 (-1.45%) | 11,213,944 |
| 26 Feb 2021 | CNY | 28.68 | 30.32 | 28.43 | 29.73 | 29.73 | +0.54 (+1.85%) | 10,485,421 |
| 25 Feb 2021 | CNY | 29.06 | 29.99 | 28.68 | 29.19 | 29.19 | +0.13 (+0.45%) | 10,964,206 |
| 24 Feb 2021 | CNY | 30.25 | 30.25 | 28.67 | 29.06 | 29.06 | -1.14 (-3.77%) | 12,287,695 |
| 23 Feb 2021 | CNY | 27.92 | 30.58 | 27.82 | 30.2 | 30.2 | +1.9 (+6.71%) | 22,181,665 |
| 22 Feb 2021 | CNY | 28.67 | 29.45 | 28.19 | 28.3 | 28.3 | -0.75 (-2.58%) | 13,352,506 |
| 19 Feb 2021 | CNY | 30.34 | 30.34 | 28.01 | 29.05 | 29.05 | -1.21 (-4.00%) | 20,867,431 |
| 18 Feb 2021 | CNY | 30.5 | 30.84 | 29.52 | 30.26 | 30.26 | +0.25 (+0.83%) | 26,156,982 |
| 10 Feb 2021 | CNY | 27.47 | 30.01 | 27.2 | 30.01 | 30.01 | +2.73 (+10.01%) | 24,058,361 |
| 9 Feb 2021 | CNY | 27.03 | 27.55 | 26.4 | 27.28 | 27.28 | +0.5 (+1.87%) | 11,863,406 |
| 8 Feb 2021 | CNY | 26.45 | 28.1 | 26.4 | 26.78 | 26.78 | +0.69 (+2.64%) | 19,346,690 |
| 5 Feb 2021 | CNY | 26.31 | 26.83 | 26 | 26.09 | 26.09 | -0.41 (-1.55%) | 15,324,059 |
| 4 Feb 2021 | CNY | 26.84 | 26.87 | 26.02 | 26.5 | 26.5 | -0.22 (-0.82%) | 12,542,996 |
| 3 Feb 2021 | CNY | 27.01 | 27.92 | 26.22 | 26.72 | 26.72 | -0.17 (-0.63%) | 15,378,250 |
| 2 Feb 2021 | CNY | 27.16 | 27.35 | 25.89 | 26.89 | 26.89 | -0.22 (-0.81%) | 27,122,976 |
| 1 Feb 2021 | CNY | 27.55 | 27.78 | 26.98 | 27.11 | 27.11 | -0.15 (-0.55%) | 13,763,199 |
| 29 Jan 2021 | CNY | 28.5 | 29.5 | 26.97 | 27.26 | 27.26 | -1.15 (-4.05%) | 21,581,375 |
| 28 Jan 2021 | CNY | 30.6 | 30.84 | 28.22 | 28.41 | 28.41 | -2.35 (-7.64%) | 23,334,252 |
| 27 Jan 2021 | CNY | 30.62 | 31.48 | 30.51 | 30.76 | 30.76 | -0.05 (-0.16%) | 11,676,460 |
| 26 Jan 2021 | CNY | 31.69 | 31.7 | 30.59 | 30.81 | 30.81 | -1.14 (-3.57%) | 13,282,568 |
| 25 Jan 2021 | CNY | 31.31 | 32.16 | 31.1 | 31.95 | 31.95 | +0.85 (+2.73%) | 25,543,577 |
| 22 Jan 2021 | CNY | 31.74 | 32.2 | 30.67 | 31.1 | 31.1 | -0.05 (-0.16%) | 31,745,492 |
| 21 Jan 2021 | CNY | 30 | 32.86 | 29.98 | 31.15 | 31.15 | +0.93 (+3.08%) | 37,478,675 |
| 20 Jan 2021 | CNY | 28.78 | 30.55 | 28.01 | 30.22 | 30.22 | +2.03 (+7.20%) | 26,829,993 |
| 19 Jan 2021 | CNY | 28.36 | 28.85 | 28.06 | 28.19 | 28.19 | -0.2 (-0.70%) | 16,879,747 |
| 18 Jan 2021 | CNY | 29.98 | 29.98 | 28.21 | 28.39 | 28.39 | -1.5 (-5.02%) | 22,947,835 |
| 15 Jan 2021 | CNY | 28.79 | 30.45 | 28.79 | 29.89 | 29.89 | +1.69 (+5.99%) | 25,006,961 |
| 14 Jan 2021 | CNY | 27.78 | 28.96 | 27.61 | 28.2 | 28.2 | +0.4 (+1.44%) | 19,037,747 |
| 13 Jan 2021 | CNY | 29.49 | 29.81 | 27.69 | 27.8 | 27.8 | -1.69 (-5.73%) | 31,342,298 |
