| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 15.34 | 15.37 | 15.12 | 15.19 | 15.19 | -0.28 (-1.81%) | 818,800 |
| 22 Feb 2021 | CNY | 15.5 | 15.99 | 15.33 | 15.47 | 15.47 | -0.33 (-2.09%) | 1,703,319 |
| 19 Feb 2021 | CNY | 15.47 | 15.94 | 15.25 | 15.8 | 15.8 | +0.46 (+3.00%) | 1,028,064 |
| 18 Feb 2021 | CNY | 15.3 | 15.48 | 15.06 | 15.34 | 15.34 | +0.28 (+1.86%) | 1,117,400 |
| 10 Feb 2021 | CNY | 14.91 | 15.27 | 14.83 | 15.06 | 15.06 | +0.09 (+0.60%) | 1,004,364 |
| 9 Feb 2021 | CNY | 15.3 | 15.41 | 14.93 | 14.97 | 14.97 | -0.13 (-0.86%) | 1,097,550 |
| 8 Feb 2021 | CNY | 14.77 | 15.35 | 14.57 | 15.1 | 15.1 | +0.3 (+2.03%) | 1,723,990 |
| 5 Feb 2021 | CNY | 14.42 | 14.85 | 14.25 | 14.8 | 14.8 | +0.38 (+2.64%) | 1,491,268 |
| 4 Feb 2021 | CNY | 14.63 | 14.98 | 14.2 | 14.42 | 14.42 | -0.3 (-2.04%) | 1,374,100 |
| 3 Feb 2021 | CNY | 14.55 | 15.15 | 14.28 | 14.72 | 14.72 | +0.12 (+0.82%) | 1,610,600 |
| 2 Feb 2021 | CNY | 14.89 | 14.91 | 14.2 | 14.6 | 14.6 | -0.3 (-2.01%) | 3,069,539 |
| 1 Feb 2021 | CNY | 15.14 | 15.14 | 14.5 | 14.9 | 14.9 | -0.27 (-1.78%) | 1,745,900 |
| 29 Jan 2021 | CNY | 15.46 | 15.46 | 14.79 | 15.17 | 15.17 | -0.29 (-1.88%) | 2,319,195 |
| 28 Jan 2021 | CNY | 15.5 | 15.77 | 15.3 | 15.46 | 15.46 | -0.14 (-0.90%) | 957,400 |
| 27 Jan 2021 | CNY | 15.46 | 15.71 | 15.22 | 15.6 | 15.6 | +0.18 (+1.17%) | 1,126,700 |
| 26 Jan 2021 | CNY | 16.3 | 16.3 | 15.25 | 15.42 | 15.42 | -0.47 (-2.96%) | 2,979,850 |
| 25 Jan 2021 | CNY | 16.59 | 16.59 | 15.88 | 15.89 | 15.89 | -0.81 (-4.85%) | 2,419,350 |
| 22 Jan 2021 | CNY | 16.93 | 16.93 | 16.33 | 16.7 | 16.7 | -0.22 (-1.30%) | 1,888,286 |
| 21 Jan 2021 | CNY | 17.02 | 17.06 | 16.75 | 16.92 | 16.92 | -0.43 (-2.48%) | 2,781,500 |
| 20 Jan 2021 | CNY | 16.72 | 17.36 | 16.18 | 17.35 | 17.35 | +0.45 (+2.66%) | 2,867,225 |
| 19 Jan 2021 | CNY | 16.54 | 17.34 | 16.26 | 16.9 | 16.9 | +0.6 (+3.68%) | 4,225,139 |
| 18 Jan 2021 | CNY | 16.2 | 16.94 | 16.16 | 16.3 | 16.3 | -0.56 (-3.32%) | 4,442,451 |
| 15 Jan 2021 | CNY | 16.25 | 17.57 | 16.1 | 16.86 | 16.86 | +0.89 (+5.57%) | 6,601,172 |
| 14 Jan 2021 | CNY | 16.56 | 16.99 | 15.88 | 15.97 | 15.97 | -1.04 (-6.11%) | 3,416,547 |
| 13 Jan 2021 | CNY | 19.3 | 19.3 | 17.01 | 17.01 | 17.01 | -1.89 (-10.00%) | 5,362,855 |
| 12 Jan 2021 | CNY | 19.5 | 19.65 | 18.19 | 18.9 | 18.9 | -0.5 (-2.58%) | 5,883,500 |
| 11 Jan 2021 | CNY | 19.99 | 20.16 | 19 | 19.4 | 19.4 | -0.52 (-2.61%) | 3,280,058 |
| 8 Jan 2021 | CNY | 19.24 | 20.04 | 18.75 | 19.92 | 19.92 | +0.97 (+5.12%) | 5,130,563 |
| 7 Jan 2021 | CNY | 19.39 | 19.65 | 18.81 | 18.95 | 18.95 | -0.2 (-1.04%) | 4,624,458 |
| 6 Jan 2021 | CNY | 19.4 | 19.4 | 18.58 | 19.15 | 19.15 | -0.15 (-0.78%) | 3,805,100 |
