| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 27.81 | 28.43 | 27.4 | 27.52 | 27.52 | -1.01 (-3.54%) | 91,180,014 |
| 22 Feb 2021 | CNY | 29.98 | 30.17 | 28.4 | 28.53 | 28.53 | -1.05 (-3.55%) | 120,740,974 |
| 19 Feb 2021 | CNY | 28.9 | 30.26 | 28.25 | 29.58 | 29.58 | +0.34 (+1.16%) | 115,151,668 |
| 18 Feb 2021 | CNY | 30.34 | 30.84 | 28.5 | 29.24 | 29.24 | -0.26 (-0.88%) | 131,490,986 |
| 10 Feb 2021 | CNY | 29.97 | 29.97 | 28.62 | 29.5 | 29.5 | +0.17 (+0.58%) | 115,696,206 |
| 9 Feb 2021 | CNY | 27.2 | 29.52 | 27.1 | 29.33 | 29.33 | +2.48 (+9.24%) | 144,966,431 |
| 8 Feb 2021 | CNY | 26.1 | 27.5 | 26.05 | 26.85 | 26.85 | +0.65 (+2.48%) | 125,327,761 |
| 5 Feb 2021 | CNY | 28.66 | 29.08 | 26.2 | 26.2 | 26.2 | -2.56 (-8.90%) | 193,750,688 |
| 4 Feb 2021 | CNY | 27.95 | 28.98 | 27.61 | 28.76 | 28.76 | +0.38 (+1.34%) | 159,964,420 |
| 3 Feb 2021 | CNY | 30.05 | 32.8 | 28 | 28.38 | 28.38 | -2.07 (-6.80%) | 227,777,980 |
| 2 Feb 2021 | CNY | 30.2 | 31.06 | 29.68 | 30.45 | 30.45 | -0.03 (-0.10%) | 141,240,738 |
| 1 Feb 2021 | CNY | 28.61 | 30.86 | 27.6 | 30.48 | 30.48 | +2.43 (+8.66%) | 190,790,931 |
| 29 Jan 2021 | CNY | 27.02 | 28.37 | 25.6 | 28.05 | 28.05 | +0.6 (+2.19%) | 189,371,313 |
| 28 Jan 2021 | CNY | 28.99 | 29.76 | 27.21 | 27.45 | 27.45 | -1.45 (-5.02%) | 203,661,434 |
| 27 Jan 2021 | CNY | 25.9 | 28.9 | 25.71 | 28.9 | 28.9 | +2.63 (+10.01%) | 169,660,109 |
| 26 Jan 2021 | CNY | 26.32 | 27.7 | 25.55 | 26.27 | 26.27 | -0.05 (-0.19%) | 174,212,163 |
| 25 Jan 2021 | CNY | 24.14 | 26.32 | 24.14 | 26.32 | 26.32 | +2.39 (+9.99%) | 161,865,980 |
| 22 Jan 2021 | CNY | 23.4 | 24.15 | 23.14 | 23.93 | 23.93 | +0.09 (+0.38%) | 110,044,476 |
| 21 Jan 2021 | CNY | 23.3 | 24.15 | 22.9 | 23.84 | 23.84 | +0.84 (+3.65%) | 124,286,674 |
| 20 Jan 2021 | CNY | 23.54 | 23.54 | 22.04 | 23 | 23 | -0.27 (-1.16%) | 115,828,411 |
| 19 Jan 2021 | CNY | 23 | 23.75 | 22.63 | 23.27 | 23.27 | +0.32 (+1.39%) | 170,513,999 |
| 18 Jan 2021 | CNY | 20.79 | 22.95 | 20.65 | 22.95 | 22.95 | +2.09 (+10.02%) | 192,420,728 |
| 15 Jan 2021 | CNY | 21.97 | 21.97 | 20.28 | 20.86 | 20.86 | -1.42 (-6.37%) | 143,846,845 |
| 14 Jan 2021 | CNY | 21.97 | 23.18 | 21.4 | 22.28 | 22.28 | +0.54 (+2.48%) | 144,125,543 |
| 13 Jan 2021 | CNY | 21.56 | 22.6 | 21.3 | 21.74 | 21.74 | +0.1 (+0.46%) | 141,915,762 |
| 12 Jan 2021 | CNY | 21.4 | 21.88 | 20.9 | 21.64 | 21.64 | +0.24 (+1.12%) | 124,083,241 |
| 11 Jan 2021 | CNY | 20.45 | 22.06 | 20.16 | 21.4 | 21.4 | +1.26 (+6.26%) | 185,371,371 |
| 8 Jan 2021 | CNY | 18.96 | 20.34 | 18.61 | 20.14 | 20.14 | +1.43 (+7.64%) | 182,295,828 |
| 7 Jan 2021 | CNY | 18.6 | 18.75 | 18.01 | 18.71 | 18.71 | +0.22 (+1.19%) | 87,806,167 |
| 6 Jan 2021 | CNY | 18.61 | 18.96 | 17.99 | 18.49 | 18.49 | +0.11 (+0.60%) | 94,985,113 |
