| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 21.2 | 21.34 | 20.6 | 20.71 | 20.71 | -0.39 (-1.85%) | 15,367,198 |
| 1 Mar 2021 | CNY | 21.4 | 21.45 | 20.75 | 21.1 | 21.1 | -0.13 (-0.61%) | 18,285,394 |
| 26 Feb 2021 | CNY | 21.01 | 21.6 | 20.92 | 21.23 | 21.23 | -0.26 (-1.21%) | 11,147,703 |
| 25 Feb 2021 | CNY | 21.8 | 22.01 | 21.47 | 21.49 | 21.49 | -0.34 (-1.56%) | 15,649,162 |
| 24 Feb 2021 | CNY | 23.1 | 23.1 | 21.8 | 21.83 | 21.83 | -1.27 (-5.50%) | 28,824,719 |
| 23 Feb 2021 | CNY | 22.99 | 23.44 | 22.65 | 23.1 | 23.1 | -0.11 (-0.47%) | 17,539,618 |
| 22 Feb 2021 | CNY | 24.11 | 24.38 | 22.95 | 23.21 | 23.21 | -0.99 (-4.09%) | 27,408,672 |
| 19 Feb 2021 | CNY | 24.3 | 24.77 | 23.47 | 24.2 | 24.2 | -0.37 (-1.51%) | 24,960,637 |
| 18 Feb 2021 | CNY | 26.6 | 27 | 24.3 | 24.57 | 24.57 | -1.72 (-6.54%) | 32,423,796 |
| 10 Feb 2021 | CNY | 26.3 | 26.65 | 25.6 | 26.29 | 26.29 | +0.03 (+0.11%) | 20,504,173 |
| 9 Feb 2021 | CNY | 25 | 26.35 | 24.98 | 26.26 | 26.26 | +1.32 (+5.29%) | 23,098,105 |
| 8 Feb 2021 | CNY | 25.66 | 26.18 | 24.56 | 24.94 | 24.94 | -0.71 (-2.77%) | 23,985,311 |
| 5 Feb 2021 | CNY | 26.25 | 26.91 | 25.51 | 25.65 | 25.65 | -0.53 (-2.02%) | 20,230,688 |
| 4 Feb 2021 | CNY | 25.11 | 26.33 | 25.05 | 26.18 | 26.18 | +0.8 (+3.15%) | 24,356,944 |
| 3 Feb 2021 | CNY | 25.4 | 25.67 | 25.02 | 25.38 | 25.38 | -0.05 (-0.20%) | 11,130,063 |
| 2 Feb 2021 | CNY | 24.13 | 25.5 | 24.11 | 25.43 | 25.43 | +1.3 (+5.39%) | 16,320,501 |
| 1 Feb 2021 | CNY | 23.84 | 24.35 | 23.65 | 24.13 | 24.13 | +0.21 (+0.88%) | 8,986,201 |
| 29 Jan 2021 | CNY | 24.86 | 25.24 | 23.55 | 23.92 | 23.92 | -0.75 (-3.04%) | 15,224,524 |
| 28 Jan 2021 | CNY | 25.74 | 25.99 | 24.6 | 24.67 | 24.67 | -1.53 (-5.84%) | 15,531,470 |
| 27 Jan 2021 | CNY | 25.15 | 26.26 | 24.8 | 26.2 | 26.2 | +0.75 (+2.95%) | 18,921,922 |
| 26 Jan 2021 | CNY | 26.21 | 26.48 | 25.44 | 25.45 | 25.45 | -1.02 (-3.85%) | 16,622,108 |
| 25 Jan 2021 | CNY | 25.71 | 26.51 | 25.48 | 26.47 | 26.47 | +0.86 (+3.36%) | 23,986,385 |
| 22 Jan 2021 | CNY | 25.22 | 25.97 | 24.89 | 25.61 | 25.61 | +0.34 (+1.35%) | 20,114,100 |
| 21 Jan 2021 | CNY | 24.92 | 25.62 | 24.35 | 25.27 | 25.27 | +0.47 (+1.90%) | 19,083,699 |
| 20 Jan 2021 | CNY | 25.41 | 25.71 | 24.61 | 24.8 | 24.8 | -0.69 (-2.71%) | 16,531,948 |
| 19 Jan 2021 | CNY | 25.91 | 26.25 | 25.25 | 25.49 | 25.49 | -0.6 (-2.30%) | 16,206,562 |
| 18 Jan 2021 | CNY | 24.65 | 26.09 | 24.07 | 26.09 | 26.09 | +1.34 (+5.41%) | 24,857,370 |
| 15 Jan 2021 | CNY | 26.28 | 26.28 | 24.5 | 24.75 | 24.75 | -1.73 (-6.53%) | 36,070,023 |
| 14 Jan 2021 | CNY | 25.53 | 27 | 24.96 | 26.48 | 26.48 | +0.49 (+1.89%) | 30,328,290 |
| 13 Jan 2021 | CNY | 25.82 | 26.15 | 25.21 | 25.99 | 25.99 | +0.39 (+1.52%) | 27,019,619 |
