| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 16.25 | 16.36 | 15.55 | 15.78 | 15.78 | -0.5 (-3.07%) | 20,240,920 |
| 1 Mar 2021 | CNY | 16.29 | 16.7 | 16.01 | 16.28 | 16.28 | +0.05 (+0.31%) | 19,290,482 |
| 26 Feb 2021 | CNY | 16.56 | 16.91 | 16.16 | 16.23 | 16.23 | -0.57 (-3.39%) | 18,330,894 |
| 25 Feb 2021 | CNY | 17.53 | 17.67 | 16.71 | 16.8 | 16.8 | -0.57 (-3.28%) | 19,833,635 |
| 24 Feb 2021 | CNY | 17.78 | 17.9 | 17.11 | 17.37 | 17.37 | -0.33 (-1.86%) | 20,441,040 |
| 23 Feb 2021 | CNY | 17.7 | 18.2 | 17.5 | 17.7 | 17.7 | -0.55 (-3.01%) | 19,988,530 |
| 22 Feb 2021 | CNY | 18.7 | 19.17 | 18.15 | 18.25 | 18.25 | -0.54 (-2.87%) | 25,051,590 |
| 19 Feb 2021 | CNY | 18.16 | 19.02 | 18.08 | 18.79 | 18.79 | +0.51 (+2.79%) | 19,854,449 |
| 18 Feb 2021 | CNY | 18.1 | 18.79 | 18.05 | 18.28 | 18.28 | +0.36 (+2.01%) | 24,983,493 |
| 10 Feb 2021 | CNY | 18.19 | 18.38 | 17.78 | 17.92 | 17.92 | -0.26 (-1.43%) | 24,528,823 |
| 9 Feb 2021 | CNY | 16.76 | 18.28 | 16.74 | 18.18 | 18.18 | +1.43 (+8.54%) | 34,040,598 |
| 8 Feb 2021 | CNY | 15.75 | 17.15 | 15.74 | 16.75 | 16.75 | +1.05 (+6.69%) | 36,080,426 |
| 5 Feb 2021 | CNY | 15.97 | 16.68 | 15.64 | 15.7 | 15.7 | -0.18 (-1.13%) | 25,592,200 |
| 4 Feb 2021 | CNY | 16.5 | 16.7 | 15.73 | 15.88 | 15.88 | -0.54 (-3.29%) | 27,567,461 |
| 3 Feb 2021 | CNY | 17.83 | 17.85 | 16.35 | 16.42 | 16.42 | -1.47 (-8.22%) | 43,477,315 |
| 2 Feb 2021 | CNY | 18.12 | 18.43 | 17.77 | 17.89 | 17.89 | -0.23 (-1.27%) | 23,281,344 |
| 1 Feb 2021 | CNY | 18.54 | 18.98 | 17.63 | 18.12 | 18.12 | +0.65 (+3.72%) | 32,378,172 |
| 29 Jan 2021 | CNY | 18.45 | 18.51 | 17 | 17.47 | 17.47 | -0.61 (-3.37%) | 32,134,926 |
| 28 Jan 2021 | CNY | 19.08 | 19.1 | 18.06 | 18.08 | 18.08 | -0.9 (-4.74%) | 25,197,992 |
| 27 Jan 2021 | CNY | 19.01 | 19.45 | 18.59 | 18.98 | 18.98 | -0.03 (-0.16%) | 21,576,784 |
| 26 Jan 2021 | CNY | 19.65 | 19.86 | 18.67 | 19.01 | 19.01 | -0.88 (-4.42%) | 37,519,011 |
| 25 Jan 2021 | CNY | 20.31 | 20.5 | 19.69 | 19.89 | 19.89 | -0.21 (-1.04%) | 28,415,888 |
| 22 Jan 2021 | CNY | 19.49 | 20.59 | 19.49 | 20.1 | 20.1 | +0.69 (+3.55%) | 36,057,177 |
| 21 Jan 2021 | CNY | 19.64 | 20.17 | 19.26 | 19.41 | 19.41 | -0.18 (-0.92%) | 31,487,508 |
| 20 Jan 2021 | CNY | 20 | 20.16 | 19.31 | 19.59 | 19.59 | -0.1 (-0.51%) | 29,430,217 |
| 19 Jan 2021 | CNY | 20 | 20.55 | 19.52 | 19.69 | 19.69 | +0.04 (+0.20%) | 53,057,881 |
| 18 Jan 2021 | CNY | 18.18 | 19.65 | 18.18 | 19.65 | 19.65 | +1.79 (+10.02%) | 48,333,810 |
| 15 Jan 2021 | CNY | 16.8 | 18.32 | 16.8 | 17.86 | 17.86 | +1.06 (+6.31%) | 31,770,331 |
| 14 Jan 2021 | CNY | 17.8 | 17.86 | 16.71 | 16.8 | 16.8 | -1 (-5.62%) | 27,986,866 |
| 13 Jan 2021 | CNY | 18 | 18.29 | 17.55 | 17.8 | 17.8 | -0.25 (-1.39%) | 28,131,003 |
