| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 17.3077 | 17.8639 | 17.2012 | 17.858 | 17.858 | +0.698 (+4.07%) | 2,688,563 |
| 26 Feb 2021 | CNY | 16.6805 | 17.3491 | 16.5858 | 17.1598 | 17.1598 | -0.177 (-1.02%) | 2,248,418 |
| 25 Feb 2021 | CNY | 17.1953 | 17.9231 | 17.1953 | 17.3373 | 17.3373 | -0.112 (-0.64%) | 3,148,517 |
| 24 Feb 2021 | CNY | 16.7811 | 18.1539 | 16.7811 | 17.4497 | 17.4497 | +0.769 (+4.61%) | 4,953,126 |
| 23 Feb 2021 | CNY | 16.8402 | 16.8994 | 16.4379 | 16.6805 | 16.6805 | -0.243 (-1.43%) | 2,050,086 |
| 22 Feb 2021 | CNY | 17.1361 | 17.426 | 16.8935 | 16.9231 | 16.9231 | -0.142 (-0.83%) | 3,181,588 |
| 19 Feb 2021 | CNY | 16.8047 | 17.1894 | 16.497 | 17.0651 | 17.0651 | +0.468 (+2.82%) | 2,436,053 |
| 18 Feb 2021 | CNY | 16.3195 | 16.8994 | 16.3195 | 16.5976 | 16.5976 | +0.627 (+3.93%) | 2,629,182 |
| 10 Feb 2021 | CNY | 16.0947 | 16.1539 | 15.7929 | 15.9704 | 15.9704 | -0.035 (-0.22%) | 1,605,395 |
| 9 Feb 2021 | CNY | 15.5917 | 16.1243 | 15.284 | 16.0059 | 16.0059 | +0.698 (+4.56%) | 3,117,732 |
| 8 Feb 2021 | CNY | 15.0888 | 15.5976 | 14.574 | 15.3077 | 15.3077 | -0.408 (-2.60%) | 3,738,993 |
| 5 Feb 2021 | CNY | 16.1716 | 16.5562 | 15.6805 | 15.716 | 15.716 | -0.456 (-2.82%) | 2,473,514 |
| 4 Feb 2021 | CNY | 16.5089 | 16.6805 | 15.6923 | 16.1716 | 16.1716 | -0.397 (-2.39%) | 3,239,561 |
| 3 Feb 2021 | CNY | 17.2189 | 17.2189 | 16.5207 | 16.5681 | 16.5681 | -0.669 (-3.88%) | 2,917,989 |
| 2 Feb 2021 | CNY | 17.3965 | 17.3965 | 16.9112 | 17.2367 | 17.2367 | +0.071 (+0.41%) | 2,051,653 |
| 1 Feb 2021 | CNY | 17.1953 | 17.3905 | 16.9586 | 17.1657 | 17.1657 | -0.041 (-0.24%) | 2,153,739 |
| 29 Jan 2021 | CNY | 18.0769 | 18.284 | 17.1006 | 17.2071 | 17.2071 | -0.781 (-4.34%) | 3,812,471 |
| 28 Jan 2021 | CNY | 18.2426 | 18.6036 | 17.9823 | 17.9882 | 17.9882 | -0.485 (-2.63%) | 1,860,669 |
| 27 Jan 2021 | CNY | 18.787 | 18.7988 | 18.3077 | 18.4734 | 18.4734 | -0.201 (-1.08%) | 1,956,124 |
| 26 Jan 2021 | CNY | 18.8402 | 19.2781 | 18.6095 | 18.6746 | 18.6746 | -0.177 (-0.94%) | 2,176,574 |
| 25 Jan 2021 | CNY | 19.4852 | 19.4852 | 18.5799 | 18.8521 | 18.8521 | -0.887 (-4.50%) | 3,426,758 |
| 22 Jan 2021 | CNY | 19.9053 | 19.9053 | 19.355 | 19.7396 | 19.7396 | -0.166 (-0.83%) | 2,807,519 |
| 21 Jan 2021 | CNY | 20.0473 | 20.2367 | 19.5266 | 19.9053 | 19.9053 | -0.136 (-0.68%) | 2,947,145 |
| 20 Jan 2021 | CNY | 20.1716 | 20.4497 | 19.9941 | 20.0414 | 20.0414 | -0.136 (-0.67%) | 2,250,344 |
| 19 Jan 2021 | CNY | 20.7811 | 20.9349 | 20.0355 | 20.1775 | 20.1775 | -0.284 (-1.39%) | 4,927,088 |
| 18 Jan 2021 | CNY | 19.4675 | 20.787 | 19.2367 | 20.4615 | 20.4615 | +0.994 (+5.11%) | 5,297,249 |
| 15 Jan 2021 | CNY | 19.355 | 19.9704 | 19.1006 | 19.4675 | 19.4675 | +0.118 (+0.61%) | 3,537,573 |
| 14 Jan 2021 | CNY | 18.3432 | 19.6391 | 18.1716 | 19.3491 | 19.3491 | +1.006 (+5.48%) | 4,272,450 |
| 13 Jan 2021 | CNY | 18.9112 | 18.9112 | 17.9408 | 18.3432 | 18.3432 | -0.456 (-2.42%) | 3,262,712 |
| 12 Jan 2021 | CNY | 19.2012 | 19.3787 | 18.6391 | 18.7988 | 18.7988 | -0.402 (-2.10%) | 3,041,122 |
