| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 26.8276 | 27.0759 | 25.9655 | 26.6345 | 26.6345 | -0.193 (-0.72%) | 2,709,496 |
| 1 Mar 2021 | CNY | 24.8828 | 27.0207 | 24.8828 | 26.8276 | 26.8276 | +1.945 (+7.82%) | 3,751,988 |
| 26 Feb 2021 | CNY | 25.0207 | 25.3448 | 24.5035 | 24.8828 | 24.8828 | -0.496 (-1.96%) | 1,637,718 |
| 25 Feb 2021 | CNY | 25.7172 | 26 | 25.0414 | 25.3793 | 25.3793 | -0.186 (-0.73%) | 2,118,015 |
| 24 Feb 2021 | CNY | 25.8414 | 26.6759 | 25.1241 | 25.5655 | 25.5655 | -0.207 (-0.80%) | 2,722,288 |
| 23 Feb 2021 | CNY | 26.0828 | 26.331 | 25.3103 | 25.7724 | 25.7724 | -0.359 (-1.37%) | 1,873,543 |
| 22 Feb 2021 | CNY | 25.6552 | 26.5862 | 25.3862 | 26.131 | 26.131 | +0.407 (+1.58%) | 3,089,506 |
| 19 Feb 2021 | CNY | 24.8 | 25.7448 | 24.6552 | 25.7241 | 25.7241 | +0.855 (+3.44%) | 2,210,159 |
| 18 Feb 2021 | CNY | 24.9035 | 25.6621 | 24.4897 | 24.869 | 24.869 | +0.138 (+0.56%) | 2,044,292 |
| 10 Feb 2021 | CNY | 24.4138 | 25.1586 | 24.0069 | 24.731 | 24.731 | +0.317 (+1.30%) | 1,835,173 |
| 9 Feb 2021 | CNY | 23.6069 | 25.1655 | 23.6069 | 24.4138 | 24.4138 | +0.814 (+3.45%) | 2,416,019 |
| 8 Feb 2021 | CNY | 22.8276 | 23.6759 | 22.7103 | 23.6 | 23.6 | +0.738 (+3.23%) | 1,264,589 |
| 5 Feb 2021 | CNY | 23.6414 | 23.8966 | 22.6207 | 22.8621 | 22.8621 | -0.738 (-3.13%) | 2,148,156 |
| 4 Feb 2021 | CNY | 24.2483 | 25.0759 | 23.0966 | 23.6 | 23.6 | -0.876 (-3.58%) | 2,580,531 |
| 3 Feb 2021 | CNY | 25.0345 | 25.3862 | 24.2414 | 24.4759 | 24.4759 | -0.828 (-3.27%) | 2,720,611 |
| 2 Feb 2021 | CNY | 24.5862 | 25.8621 | 24.5862 | 25.3035 | 25.3035 | +0.579 (+2.34%) | 2,472,261 |
| 1 Feb 2021 | CNY | 24.1379 | 24.9793 | 24.1379 | 24.7241 | 24.7241 | +0.448 (+1.85%) | 1,710,637 |
| 29 Jan 2021 | CNY | 24.5655 | 25.2759 | 23.7724 | 24.2759 | 24.2759 | -0.331 (-1.35%) | 2,176,088 |
| 28 Jan 2021 | CNY | 25.2621 | 25.2621 | 24.1379 | 24.6069 | 24.6069 | -0.945 (-3.70%) | 2,993,820 |
| 27 Jan 2021 | CNY | 26.2069 | 26.4759 | 25.2276 | 25.5517 | 25.5517 | -1.338 (-4.98%) | 3,781,721 |
| 26 Jan 2021 | CNY | 26.1931 | 27.3724 | 26.0207 | 26.8897 | 26.8897 | +0.717 (+2.74%) | 7,160,229 |
| 25 Jan 2021 | CNY | 23.5724 | 26.1724 | 22.8621 | 26.1724 | 26.1724 | +2.379 (+10.00%) | 5,167,349 |
| 22 Jan 2021 | CNY | 24.1793 | 24.4 | 23.4759 | 23.7931 | 23.7931 | -0.103 (-0.43%) | 1,753,350 |
| 21 Jan 2021 | CNY | 24.0828 | 24.131 | 23.7931 | 23.8966 | 23.8966 | -0.241 (-1.00%) | 1,658,473 |
| 20 Jan 2021 | CNY | 23.6552 | 24.1379 | 23.3448 | 24.1379 | 24.1379 | +0.524 (+2.22%) | 1,743,581 |
| 19 Jan 2021 | CNY | 23.4138 | 24.4138 | 23.3241 | 23.6138 | 23.6138 | +0.2 (+0.85%) | 2,733,550 |
| 18 Jan 2021 | CNY | 23.5793 | 23.6138 | 23.1103 | 23.4138 | 23.4138 | +0.145 (+0.62%) | 1,422,291 |
| 15 Jan 2021 | CNY | 22.5586 | 23.6345 | 22.069 | 23.269 | 23.269 | +0.634 (+2.80%) | 2,010,848 |
| 14 Jan 2021 | CNY | 22.8069 | 23.0552 | 21.9862 | 22.6345 | 22.6345 | -0.007 (-0.03%) | 2,188,664 |
| 13 Jan 2021 | CNY | 23.4 | 23.4483 | 22.6069 | 22.6414 | 22.6414 | -0.759 (-3.24%) | 2,217,915 |
