| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 15.27 | 15.59 | 15.15 | 15.26 | 15.26 | -0.2 (-1.29%) | 21,075,415 |
| 22 Feb 2021 | CNY | 16.01 | 16.19 | 15.46 | 15.46 | 15.46 | -0.52 (-3.25%) | 31,676,164 |
| 19 Feb 2021 | CNY | 15.45 | 16 | 15.39 | 15.98 | 15.98 | +0.43 (+2.77%) | 22,036,817 |
| 18 Feb 2021 | CNY | 16.06 | 16.19 | 15.48 | 15.55 | 15.55 | 0.0 (0.0%) | 23,691,449 |
| 10 Feb 2021 | CNY | 15.36 | 15.65 | 15.24 | 15.55 | 15.55 | +0.14 (+0.91%) | 20,951,493 |
| 9 Feb 2021 | CNY | 14.94 | 15.52 | 14.78 | 15.41 | 15.41 | +0.58 (+3.91%) | 26,740,318 |
| 8 Feb 2021 | CNY | 14.62 | 15.16 | 14.42 | 14.83 | 14.83 | -0.39 (-2.56%) | 34,061,218 |
| 5 Feb 2021 | CNY | 15.62 | 15.94 | 15.16 | 15.22 | 15.22 | -0.34 (-2.19%) | 20,844,843 |
| 4 Feb 2021 | CNY | 16.02 | 16.06 | 15.35 | 15.56 | 15.56 | -0.51 (-3.17%) | 23,029,737 |
| 3 Feb 2021 | CNY | 16.47 | 16.65 | 16.03 | 16.07 | 16.07 | -0.54 (-3.25%) | 18,423,550 |
| 2 Feb 2021 | CNY | 16.3 | 16.82 | 15.92 | 16.61 | 16.61 | +0.24 (+1.47%) | 25,216,724 |
| 1 Feb 2021 | CNY | 16.6 | 16.65 | 16.34 | 16.37 | 16.37 | +0.05 (+0.31%) | 16,870,906 |
| 29 Jan 2021 | CNY | 16.79 | 16.88 | 16.07 | 16.32 | 16.32 | -0.4 (-2.39%) | 23,503,306 |
| 28 Jan 2021 | CNY | 16.48 | 17.05 | 16.35 | 16.72 | 16.72 | +0.06 (+0.36%) | 24,007,827 |
| 27 Jan 2021 | CNY | 16.82 | 16.95 | 16.55 | 16.66 | 16.66 | -0.05 (-0.30%) | 20,188,289 |
| 26 Jan 2021 | CNY | 17.29 | 17.34 | 16.48 | 16.71 | 16.71 | -0.64 (-3.69%) | 34,128,491 |
| 25 Jan 2021 | CNY | 17.63 | 17.81 | 17.25 | 17.35 | 17.35 | -0.27 (-1.53%) | 28,896,966 |
| 22 Jan 2021 | CNY | 18.13 | 18.36 | 17.54 | 17.62 | 17.62 | -0.65 (-3.56%) | 39,019,397 |
| 21 Jan 2021 | CNY | 18.18 | 18.78 | 18.09 | 18.27 | 18.27 | +0.1 (+0.55%) | 39,767,490 |
| 20 Jan 2021 | CNY | 18.18 | 18.59 | 18.03 | 18.17 | 18.17 | -0.08 (-0.44%) | 38,614,084 |
| 19 Jan 2021 | CNY | 17.55 | 19.31 | 17.41 | 18.25 | 18.25 | +0.7 (+3.99%) | 65,193,098 |
| 18 Jan 2021 | CNY | 17.39 | 17.93 | 17.31 | 17.55 | 17.55 | -0.03 (-0.17%) | 27,752,711 |
| 15 Jan 2021 | CNY | 17.4 | 17.9 | 17.28 | 17.58 | 17.58 | +0.31 (+1.80%) | 32,759,382 |
| 14 Jan 2021 | CNY | 18.58 | 18.58 | 17.14 | 17.27 | 17.27 | -1.5 (-7.99%) | 58,264,364 |
| 13 Jan 2021 | CNY | 19.96 | 19.97 | 18.68 | 18.77 | 18.77 | -1.3 (-6.48%) | 62,682,838 |
| 12 Jan 2021 | CNY | 19.15 | 20.44 | 18.97 | 20.07 | 20.07 | +0.74 (+3.83%) | 58,572,881 |
| 11 Jan 2021 | CNY | 20.42 | 20.56 | 19.05 | 19.33 | 19.33 | -0.98 (-4.83%) | 52,481,554 |
| 8 Jan 2021 | CNY | 20.59 | 20.8 | 20.19 | 20.31 | 20.31 | -0.33 (-1.60%) | 33,364,190 |
| 7 Jan 2021 | CNY | 20.7 | 20.89 | 20.11 | 20.64 | 20.64 | -0.15 (-0.72%) | 48,238,298 |
| 6 Jan 2021 | CNY | 21.11 | 21.78 | 20.55 | 20.79 | 20.79 | -0.72 (-3.35%) | 62,729,842 |
