| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 13.98 | 14.03 | 13.59 | 13.73 | 13.73 | -0.17 (-1.22%) | 30,371,119 |
| 9 Mar 2021 | CNY | 13.68 | 14.13 | 13.55 | 13.9 | 13.9 | +0.2 (+1.46%) | 47,548,810 |
| 8 Mar 2021 | CNY | 13.76 | 14.02 | 13.69 | 13.7 | 13.7 | -0.05 (-0.36%) | 33,497,792 |
| 5 Mar 2021 | CNY | 13.5 | 13.81 | 13.5 | 13.75 | 13.75 | +0.12 (+0.88%) | 25,616,604 |
| 4 Mar 2021 | CNY | 13.8 | 13.84 | 13.61 | 13.63 | 13.63 | -0.27 (-1.94%) | 24,997,710 |
| 3 Mar 2021 | CNY | 13.56 | 13.95 | 13.55 | 13.9 | 13.9 | +0.32 (+2.36%) | 27,597,582 |
| 2 Mar 2021 | CNY | 13.9 | 13.92 | 13.54 | 13.58 | 13.58 | -0.27 (-1.95%) | 29,380,270 |
| 1 Mar 2021 | CNY | 13.84 | 13.97 | 13.82 | 13.85 | 13.85 | +0.04 (+0.29%) | 25,289,074 |
| 26 Feb 2021 | CNY | 13.77 | 14.03 | 13.68 | 13.81 | 13.81 | -0.11 (-0.79%) | 25,927,746 |
| 25 Feb 2021 | CNY | 14.05 | 14.23 | 13.85 | 13.92 | 13.92 | -0.13 (-0.93%) | 32,639,579 |
| 24 Feb 2021 | CNY | 13.81 | 14.06 | 13.66 | 14.05 | 14.05 | +0.26 (+1.89%) | 32,232,833 |
| 23 Feb 2021 | CNY | 13.85 | 14 | 13.74 | 13.79 | 13.79 | -0.18 (-1.29%) | 28,901,878 |
| 22 Feb 2021 | CNY | 14.25 | 14.29 | 13.95 | 13.97 | 13.97 | -0.22 (-1.55%) | 39,794,492 |
| 19 Feb 2021 | CNY | 13.89 | 14.23 | 13.8 | 14.19 | 14.19 | +0.23 (+1.65%) | 29,124,183 |
| 18 Feb 2021 | CNY | 14.12 | 14.41 | 13.82 | 13.96 | 13.96 | -0.08 (-0.57%) | 34,461,939 |
| 10 Feb 2021 | CNY | 13.51 | 14.15 | 13.48 | 14.04 | 14.04 | +0.42 (+3.08%) | 43,802,084 |
| 9 Feb 2021 | CNY | 13.3 | 13.65 | 13.25 | 13.62 | 13.62 | +0.37 (+2.79%) | 27,180,465 |
| 8 Feb 2021 | CNY | 13.15 | 13.44 | 13.12 | 13.25 | 13.25 | +0.04 (+0.30%) | 21,804,002 |
| 5 Feb 2021 | CNY | 13.51 | 13.52 | 13.18 | 13.21 | 13.21 | -0.31 (-2.29%) | 29,235,345 |
| 4 Feb 2021 | CNY | 13.2 | 13.53 | 13.16 | 13.52 | 13.52 | +0.25 (+1.88%) | 42,590,750 |
| 3 Feb 2021 | CNY | 13.67 | 13.68 | 13.26 | 13.27 | 13.27 | -0.43 (-3.14%) | 44,436,983 |
| 2 Feb 2021 | CNY | 13.93 | 13.97 | 13.57 | 13.7 | 13.7 | -0.2 (-1.44%) | 43,659,094 |
| 1 Feb 2021 | CNY | 14.05 | 14.17 | 13.73 | 13.9 | 13.9 | -0.39 (-2.73%) | 40,225,419 |
| 29 Jan 2021 | CNY | 14.4 | 14.56 | 14.02 | 14.29 | 14.29 | +0.08 (+0.56%) | 43,492,671 |
| 28 Jan 2021 | CNY | 14.61 | 14.65 | 14.13 | 14.21 | 14.21 | -0.65 (-4.37%) | 47,284,438 |
| 27 Jan 2021 | CNY | 14.95 | 15.18 | 14.75 | 14.86 | 14.86 | +0.04 (+0.27%) | 36,120,121 |
| 26 Jan 2021 | CNY | 15.02 | 15.09 | 14.72 | 14.82 | 14.82 | -0.38 (-2.50%) | 39,408,979 |
| 25 Jan 2021 | CNY | 14.69 | 15.21 | 14.5 | 15.2 | 15.2 | +0.45 (+3.05%) | 63,012,616 |
| 22 Jan 2021 | CNY | 15.09 | 15.1 | 14.44 | 14.75 | 14.75 | -0.44 (-2.90%) | 74,596,081 |
| 21 Jan 2021 | CNY | 15.15 | 15.45 | 15.08 | 15.19 | 15.19 | +0.05 (+0.33%) | 58,676,237 |
