| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 12.9 | 13.07 | 12.71 | 13.07 | 13.07 | +0.1 (+0.77%) | 10,336,789 |
| 2 Mar 2021 | CNY | 13.32 | 13.5 | 12.7 | 12.97 | 12.97 | -0.27 (-2.04%) | 16,981,097 |
| 1 Mar 2021 | CNY | 13.48 | 13.58 | 13.05 | 13.24 | 13.24 | -0.03 (-0.23%) | 10,845,406 |
| 26 Feb 2021 | CNY | 13.13 | 13.36 | 12.9 | 13.27 | 13.27 | -0.21 (-1.56%) | 13,878,106 |
| 25 Feb 2021 | CNY | 13.5 | 13.77 | 13.36 | 13.48 | 13.48 | +0.12 (+0.90%) | 13,840,536 |
| 24 Feb 2021 | CNY | 13.41 | 13.59 | 13.18 | 13.36 | 13.36 | -0.05 (-0.37%) | 15,387,433 |
| 23 Feb 2021 | CNY | 13.96 | 14.08 | 13.36 | 13.41 | 13.41 | -0.59 (-4.21%) | 23,371,406 |
| 22 Feb 2021 | CNY | 13.69 | 14.51 | 13.35 | 14 | 14 | +0.31 (+2.26%) | 29,717,311 |
| 19 Feb 2021 | CNY | 13.54 | 13.96 | 13.15 | 13.69 | 13.69 | -0.23 (-1.65%) | 59,451,469 |
| 18 Feb 2021 | CNY | 15.61 | 15.9 | 13.92 | 13.92 | 13.92 | -1.55 (-10.02%) | 52,971,750 |
| 10 Feb 2021 | CNY | 15 | 15.52 | 14.76 | 15.47 | 15.47 | +0.66 (+4.46%) | 13,586,571 |
| 9 Feb 2021 | CNY | 14.88 | 15.26 | 14.73 | 14.81 | 14.81 | -0.18 (-1.20%) | 15,954,294 |
| 8 Feb 2021 | CNY | 15.17 | 15.3 | 14.48 | 14.99 | 14.99 | -0.16 (-1.06%) | 15,282,742 |
| 5 Feb 2021 | CNY | 15.76 | 15.88 | 14.44 | 15.15 | 15.15 | -0.61 (-3.87%) | 24,351,693 |
| 4 Feb 2021 | CNY | 15.3 | 15.85 | 14.91 | 15.76 | 15.76 | +0.36 (+2.34%) | 16,665,792 |
| 3 Feb 2021 | CNY | 17.06 | 17.53 | 15.34 | 15.4 | 15.4 | -1.64 (-9.62%) | 36,761,053 |
| 2 Feb 2021 | CNY | 17.54 | 17.67 | 16.82 | 17.04 | 17.04 | -0.32 (-1.84%) | 14,634,405 |
| 1 Feb 2021 | CNY | 17.09 | 17.65 | 16.82 | 17.36 | 17.36 | +0.13 (+0.75%) | 11,643,390 |
| 29 Jan 2021 | CNY | 17.69 | 17.85 | 16.9 | 17.23 | 17.23 | -0.24 (-1.37%) | 13,329,146 |
| 28 Jan 2021 | CNY | 17.59 | 17.79 | 17.09 | 17.47 | 17.47 | -0.71 (-3.91%) | 17,034,656 |
| 27 Jan 2021 | CNY | 17.98 | 18.23 | 17.1 | 18.18 | 18.18 | +0.34 (+1.91%) | 15,901,527 |
| 26 Jan 2021 | CNY | 18.47 | 18.78 | 17.63 | 17.84 | 17.84 | -0.58 (-3.15%) | 15,061,496 |
| 25 Jan 2021 | CNY | 18.96 | 19.71 | 18.18 | 18.42 | 18.42 | -0.67 (-3.51%) | 26,214,002 |
| 22 Jan 2021 | CNY | 17.95 | 19.58 | 17.95 | 19.09 | 19.09 | +0.66 (+3.58%) | 32,654,069 |
| 21 Jan 2021 | CNY | 16.82 | 18.45 | 16.77 | 18.43 | 18.43 | +1.66 (+9.90%) | 18,878,360 |
| 20 Jan 2021 | CNY | 16.7 | 17.15 | 16.6 | 16.77 | 16.77 | +0.1 (+0.60%) | 14,675,334 |
| 19 Jan 2021 | CNY | 16.93 | 17.25 | 16.6 | 16.67 | 16.67 | -0.45 (-2.63%) | 14,495,846 |
| 18 Jan 2021 | CNY | 17.26 | 17.43 | 16.86 | 17.12 | 17.12 | -0.23 (-1.33%) | 12,978,117 |
| 15 Jan 2021 | CNY | 16.99 | 17.36 | 16.7 | 17.35 | 17.35 | +0.25 (+1.46%) | 12,991,800 |
| 14 Jan 2021 | CNY | 17.45 | 17.66 | 16.65 | 17.1 | 17.1 | -0.78 (-4.36%) | 19,569,251 |
