| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2021 | CNY | 15.08 | 15.62 | 14.91 | 15.3 | 15.3 | +0.08 (+0.53%) | 14,166,820 |
| 18 Mar 2021 | CNY | 15.18 | 15.44 | 15.14 | 15.22 | 15.22 | +0.05 (+0.33%) | 11,521,158 |
| 17 Mar 2021 | CNY | 15.01 | 15.24 | 14.9 | 15.17 | 15.17 | +0.18 (+1.20%) | 11,531,070 |
| 16 Mar 2021 | CNY | 14.91 | 15.1 | 14.84 | 14.99 | 14.99 | +0.02 (+0.13%) | 8,540,145 |
| 15 Mar 2021 | CNY | 14.78 | 15.14 | 14.74 | 14.97 | 14.97 | +0.22 (+1.49%) | 14,652,527 |
| 12 Mar 2021 | CNY | 15.11 | 15.11 | 14.59 | 14.75 | 14.75 | -0.38 (-2.51%) | 18,442,976 |
| 11 Mar 2021 | CNY | 15.05 | 15.15 | 14.78 | 15.13 | 15.13 | +0.19 (+1.27%) | 13,129,028 |
| 10 Mar 2021 | CNY | 15.47 | 15.59 | 14.9 | 14.94 | 14.94 | -0.37 (-2.42%) | 13,958,892 |
| 9 Mar 2021 | CNY | 16.14 | 16.15 | 15.27 | 15.31 | 15.31 | -0.89 (-5.49%) | 18,957,291 |
| 8 Mar 2021 | CNY | 17.24 | 17.35 | 16.2 | 16.2 | 16.2 | -1.12 (-6.47%) | 23,548,604 |
| 5 Mar 2021 | CNY | 17.2 | 17.4 | 16.89 | 17.32 | 17.32 | -0.18 (-1.03%) | 15,155,978 |
| 4 Mar 2021 | CNY | 17.15 | 18.07 | 17.11 | 17.5 | 17.5 | +0.18 (+1.04%) | 24,231,989 |
| 3 Mar 2021 | CNY | 17.18 | 17.35 | 17.02 | 17.32 | 17.32 | -0.08 (-0.46%) | 12,391,895 |
| 2 Mar 2021 | CNY | 17.35 | 17.53 | 16.99 | 17.4 | 17.4 | +0.23 (+1.34%) | 18,356,808 |
| 1 Mar 2021 | CNY | 17.07 | 17.19 | 16.88 | 17.17 | 17.17 | +0.1 (+0.59%) | 13,495,033 |
| 26 Feb 2021 | CNY | 17.27 | 17.47 | 16.96 | 17.07 | 17.07 | -0.53 (-3.01%) | 17,678,954 |
| 25 Feb 2021 | CNY | 17.54 | 17.8 | 17.25 | 17.6 | 17.6 | +0.12 (+0.69%) | 22,372,987 |
| 24 Feb 2021 | CNY | 17.9 | 18.19 | 17.17 | 17.48 | 17.48 | -0.26 (-1.47%) | 31,792,622 |
| 23 Feb 2021 | CNY | 16.8 | 17.75 | 16.53 | 17.74 | 17.74 | +0.79 (+4.66%) | 34,565,940 |
| 22 Feb 2021 | CNY | 17.38 | 17.56 | 16.94 | 16.95 | 16.95 | -0.42 (-2.42%) | 24,809,448 |
| 19 Feb 2021 | CNY | 16.95 | 17.42 | 16.92 | 17.37 | 17.37 | +0.38 (+2.24%) | 15,234,568 |
| 18 Feb 2021 | CNY | 17.11 | 17.44 | 16.95 | 16.99 | 16.99 | +0.09 (+0.53%) | 17,752,137 |
| 10 Feb 2021 | CNY | 17.06 | 17.06 | 16.62 | 16.9 | 16.9 | -0.12 (-0.71%) | 14,893,544 |
| 9 Feb 2021 | CNY | 16.6 | 17.25 | 16.32 | 17.02 | 17.02 | +0.56 (+3.40%) | 17,519,077 |
| 8 Feb 2021 | CNY | 16.46 | 16.69 | 16.16 | 16.46 | 16.46 | -0.04 (-0.24%) | 10,804,771 |
| 5 Feb 2021 | CNY | 17.35 | 17.39 | 16.48 | 16.5 | 16.5 | -0.52 (-3.06%) | 12,924,241 |
| 4 Feb 2021 | CNY | 17.38 | 17.81 | 16.77 | 17.02 | 17.02 | -0.5 (-2.85%) | 21,381,800 |
| 3 Feb 2021 | CNY | 18.18 | 18.26 | 17.51 | 17.52 | 17.52 | -0.7 (-3.84%) | 17,599,638 |
| 2 Feb 2021 | CNY | 18.12 | 18.34 | 17.8 | 18.22 | 18.22 | +0.16 (+0.89%) | 15,620,235 |
| 1 Feb 2021 | CNY | 18.25 | 18.36 | 17.88 | 18.06 | 18.06 | -0.26 (-1.42%) | 13,940,212 |
