| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 19.64 | 19.9 | 18.88 | 19.3 | 19.3 | -0.59 (-2.97%) | 13,854,611 |
| 1 Mar 2021 | CNY | 19.22 | 19.96 | 19 | 19.89 | 19.89 | +0.52 (+2.68%) | 14,888,553 |
| 26 Feb 2021 | CNY | 18.6 | 20.02 | 18.54 | 19.37 | 19.37 | +0.13 (+0.68%) | 19,890,097 |
| 25 Feb 2021 | CNY | 18.26 | 19.33 | 17.8 | 19.24 | 19.24 | +1.01 (+5.54%) | 15,982,097 |
| 24 Feb 2021 | CNY | 18.03 | 18.53 | 17.5 | 18.23 | 18.23 | -0.11 (-0.60%) | 10,304,001 |
| 23 Feb 2021 | CNY | 18.66 | 18.88 | 18.02 | 18.34 | 18.34 | -0.76 (-3.98%) | 12,983,240 |
| 22 Feb 2021 | CNY | 18.85 | 19.88 | 18.29 | 19.1 | 19.1 | +0.53 (+2.85%) | 18,938,035 |
| 19 Feb 2021 | CNY | 18.34 | 18.57 | 17.82 | 18.57 | 18.57 | +0.16 (+0.87%) | 12,387,487 |
| 18 Feb 2021 | CNY | 18.08 | 18.52 | 17.78 | 18.41 | 18.41 | +0.54 (+3.02%) | 15,400,111 |
| 10 Feb 2021 | CNY | 17.91 | 18.2 | 17.59 | 17.87 | 17.87 | -0.04 (-0.22%) | 16,532,149 |
| 9 Feb 2021 | CNY | 16.38 | 17.91 | 16.3 | 17.91 | 17.91 | +1.63 (+10.01%) | 17,522,261 |
| 8 Feb 2021 | CNY | 16.89 | 16.89 | 15.93 | 16.28 | 16.28 | -0.64 (-3.78%) | 10,111,779 |
| 5 Feb 2021 | CNY | 18.11 | 18.11 | 16.9 | 16.92 | 16.92 | -1.27 (-6.98%) | 12,549,145 |
| 4 Feb 2021 | CNY | 18.13 | 18.7 | 17.77 | 18.19 | 18.19 | +0.3 (+1.68%) | 16,664,485 |
| 3 Feb 2021 | CNY | 17.65 | 18.28 | 17.48 | 17.89 | 17.89 | +0.01 (+0.06%) | 13,168,682 |
| 2 Feb 2021 | CNY | 16.9 | 17.97 | 16.8 | 17.88 | 17.88 | +1.08 (+6.43%) | 17,026,846 |
| 1 Feb 2021 | CNY | 17.65 | 17.74 | 16.44 | 16.8 | 16.8 | -0.63 (-3.61%) | 13,562,820 |
| 29 Jan 2021 | CNY | 18.38 | 18.38 | 17.3 | 17.43 | 17.43 | +0.72 (+4.31%) | 25,342,486 |
| 28 Jan 2021 | CNY | 16.18 | 17.21 | 16.18 | 16.71 | 16.71 | +0.66 (+4.11%) | 9,066,979 |
| 27 Jan 2021 | CNY | 16.05 | 16.28 | 15.46 | 16.05 | 16.05 | +0.01 (+0.06%) | 5,579,826 |
| 26 Jan 2021 | CNY | 16.36 | 16.5 | 15.99 | 16.04 | 16.04 | -0.22 (-1.35%) | 5,253,100 |
| 25 Jan 2021 | CNY | 16.94 | 17 | 16.15 | 16.26 | 16.26 | -1.03 (-5.96%) | 9,272,621 |
| 22 Jan 2021 | CNY | 17.28 | 17.9 | 17.18 | 17.29 | 17.29 | -0.11 (-0.63%) | 7,970,199 |
| 21 Jan 2021 | CNY | 17.66 | 17.98 | 17.35 | 17.4 | 17.4 | +0.02 (+0.12%) | 7,777,902 |
| 20 Jan 2021 | CNY | 17.4 | 17.72 | 17.14 | 17.38 | 17.38 | -0.09 (-0.52%) | 4,996,535 |
| 19 Jan 2021 | CNY | 17.78 | 18.24 | 17.39 | 17.47 | 17.47 | -0.53 (-2.94%) | 8,094,277 |
| 18 Jan 2021 | CNY | 17.42 | 18.37 | 17.38 | 18 | 18 | +0.34 (+1.93%) | 9,896,359 |
| 15 Jan 2021 | CNY | 16.79 | 17.85 | 16.6 | 17.66 | 17.66 | +0.73 (+4.31%) | 12,071,423 |
| 14 Jan 2021 | CNY | 17.3 | 17.38 | 16.8 | 16.93 | 16.93 | -0.66 (-3.75%) | 6,456,138 |
| 13 Jan 2021 | CNY | 16.89 | 17.78 | 16.71 | 17.59 | 17.59 | +0.44 (+2.57%) | 10,793,368 |
