| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 17.2 | 17.58 | 17.1 | 17.18 | 17.18 | +0.14 (+0.82%) | 19,852,820 |
| 2 Mar 2021 | CNY | 17.15 | 17.2 | 16.73 | 17.04 | 17.04 | -0.1 (-0.58%) | 18,435,771 |
| 1 Mar 2021 | CNY | 16.76 | 17.4 | 16.52 | 17.14 | 17.14 | +0.41 (+2.45%) | 21,990,849 |
| 26 Feb 2021 | CNY | 16.28 | 16.9 | 16.25 | 16.73 | 16.73 | +0.14 (+0.84%) | 17,627,786 |
| 25 Feb 2021 | CNY | 16.66 | 16.72 | 16.31 | 16.59 | 16.59 | 0.0 (0.0%) | 11,202,270 |
| 24 Feb 2021 | CNY | 16.61 | 16.88 | 16.41 | 16.59 | 16.59 | -0.07 (-0.42%) | 12,434,860 |
| 23 Feb 2021 | CNY | 17.18 | 17.18 | 16.61 | 16.66 | 16.66 | -0.64 (-3.70%) | 20,121,901 |
| 22 Feb 2021 | CNY | 17.58 | 17.7 | 17.18 | 17.3 | 17.3 | +0.13 (+0.76%) | 36,735,682 |
| 19 Feb 2021 | CNY | 16.52 | 17.2 | 16.51 | 17.17 | 17.17 | +0.66 (+4.00%) | 25,648,660 |
| 18 Feb 2021 | CNY | 16.41 | 16.66 | 16.2 | 16.51 | 16.51 | +0.43 (+2.67%) | 15,047,436 |
| 10 Feb 2021 | CNY | 15.88 | 16.11 | 15.81 | 16.08 | 16.08 | +0.2 (+1.26%) | 10,117,621 |
| 9 Feb 2021 | CNY | 15.55 | 16.03 | 15.48 | 15.88 | 15.88 | +0.32 (+2.06%) | 11,663,270 |
| 8 Feb 2021 | CNY | 15.55 | 15.72 | 15.2 | 15.56 | 15.56 | -0.05 (-0.32%) | 16,964,644 |
| 5 Feb 2021 | CNY | 16.01 | 16.42 | 15.56 | 15.61 | 15.61 | -0.4 (-2.50%) | 12,920,376 |
| 4 Feb 2021 | CNY | 16.49 | 16.5 | 15.92 | 16.01 | 16.01 | -0.59 (-3.55%) | 14,365,882 |
| 3 Feb 2021 | CNY | 16.51 | 16.82 | 16.38 | 16.6 | 16.6 | +0.03 (+0.18%) | 13,341,247 |
| 2 Feb 2021 | CNY | 16.61 | 16.74 | 16.32 | 16.57 | 16.57 | -0.18 (-1.07%) | 10,793,558 |
| 1 Feb 2021 | CNY | 16.21 | 16.81 | 15.75 | 16.75 | 16.75 | +0.38 (+2.32%) | 14,301,378 |
| 29 Jan 2021 | CNY | 17.14 | 17.2 | 16.25 | 16.37 | 16.37 | -0.72 (-4.21%) | 19,791,395 |
| 28 Jan 2021 | CNY | 16.96 | 17.55 | 16.91 | 17.09 | 17.09 | -0.06 (-0.35%) | 19,102,081 |
| 27 Jan 2021 | CNY | 17.06 | 17.23 | 16.91 | 17.15 | 17.15 | +0.08 (+0.47%) | 15,612,035 |
| 26 Jan 2021 | CNY | 17.16 | 17.34 | 17.02 | 17.07 | 17.07 | -0.31 (-1.78%) | 14,230,002 |
| 25 Jan 2021 | CNY | 17.06 | 17.48 | 16.9 | 17.38 | 17.38 | +0.18 (+1.05%) | 17,508,392 |
| 22 Jan 2021 | CNY | 17.69 | 17.72 | 17.2 | 17.2 | 17.2 | -0.49 (-2.77%) | 19,093,304 |
| 21 Jan 2021 | CNY | 17.6 | 17.88 | 17.46 | 17.69 | 17.69 | +0.09 (+0.51%) | 11,824,083 |
| 20 Jan 2021 | CNY | 17.44 | 17.77 | 17.41 | 17.6 | 17.6 | -0.01 (-0.06%) | 10,048,622 |
| 19 Jan 2021 | CNY | 18.05 | 18.05 | 17.58 | 17.61 | 17.61 | -0.5 (-2.76%) | 13,566,345 |
| 18 Jan 2021 | CNY | 18.16 | 18.38 | 18.02 | 18.11 | 18.11 | +0.13 (+0.72%) | 13,917,375 |
| 15 Jan 2021 | CNY | 17.7 | 18.25 | 17.66 | 17.98 | 17.98 | -0.03 (-0.17%) | 16,667,812 |
| 14 Jan 2021 | CNY | 18.22 | 18.26 | 17.23 | 18.01 | 18.01 | -0.47 (-2.54%) | 34,636,177 |
