| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2021 | CNY | 29.12 | 29.32 | 28.5 | 28.71 | 28.71 | -0.48 (-1.64%) | 4,096,128 |
| 3 Mar 2021 | CNY | 28.35 | 29.5 | 28.12 | 29.19 | 29.19 | +0.76 (+2.67%) | 4,889,350 |
| 2 Mar 2021 | CNY | 28.31 | 28.84 | 27.8 | 28.43 | 28.43 | +0.09 (+0.32%) | 6,755,454 |
| 1 Mar 2021 | CNY | 28.1 | 28.48 | 27.61 | 28.34 | 28.34 | +0.31 (+1.11%) | 5,116,194 |
| 26 Feb 2021 | CNY | 26.99 | 28.27 | 26.91 | 28.03 | 28.03 | +0.6 (+2.19%) | 6,326,348 |
| 25 Feb 2021 | CNY | 27.2 | 27.65 | 27.08 | 27.43 | 27.43 | +0.31 (+1.14%) | 4,586,196 |
| 24 Feb 2021 | CNY | 26.73 | 27.18 | 26.68 | 27.12 | 27.12 | +0.44 (+1.65%) | 2,883,931 |
| 23 Feb 2021 | CNY | 26.61 | 26.97 | 26.29 | 26.68 | 26.68 | -0.01 (-0.04%) | 2,897,075 |
| 22 Feb 2021 | CNY | 27.35 | 27.8 | 26.63 | 26.69 | 26.69 | -0.66 (-2.41%) | 6,147,111 |
| 19 Feb 2021 | CNY | 26.26 | 27.45 | 26.05 | 27.35 | 27.35 | +1.09 (+4.15%) | 5,445,987 |
| 18 Feb 2021 | CNY | 25.92 | 26.89 | 25.7 | 26.26 | 26.26 | +0.62 (+2.42%) | 6,040,073 |
| 10 Feb 2021 | CNY | 26.49 | 26.85 | 25.58 | 25.64 | 25.64 | -0.87 (-3.28%) | 5,054,430 |
| 9 Feb 2021 | CNY | 26.61 | 26.75 | 25.8 | 26.51 | 26.51 | -0.03 (-0.11%) | 2,514,870 |
| 8 Feb 2021 | CNY | 26.5 | 27.03 | 26.38 | 26.54 | 26.54 | +0.14 (+0.53%) | 2,400,548 |
| 5 Feb 2021 | CNY | 26.81 | 26.98 | 26.31 | 26.4 | 26.4 | -0.32 (-1.20%) | 3,130,419 |
| 4 Feb 2021 | CNY | 26.2 | 26.98 | 25.92 | 26.72 | 26.72 | +0.44 (+1.67%) | 3,404,350 |
| 3 Feb 2021 | CNY | 26.45 | 26.5 | 25.53 | 26.28 | 26.28 | -0.01 (-0.04%) | 2,889,855 |
| 2 Feb 2021 | CNY | 26.35 | 26.81 | 26.2 | 26.29 | 26.29 | -0.17 (-0.64%) | 2,434,892 |
| 1 Feb 2021 | CNY | 26.22 | 26.75 | 25.96 | 26.46 | 26.46 | +0.12 (+0.46%) | 2,371,732 |
| 29 Jan 2021 | CNY | 26.89 | 27.1 | 26.02 | 26.34 | 26.34 | -0.49 (-1.83%) | 2,877,467 |
| 28 Jan 2021 | CNY | 26.97 | 27.28 | 26.68 | 26.83 | 26.83 | -0.33 (-1.22%) | 2,372,181 |
| 27 Jan 2021 | CNY | 27.16 | 27.33 | 26.85 | 27.16 | 27.16 | +0.23 (+0.85%) | 2,665,407 |
| 26 Jan 2021 | CNY | 28.09 | 28.09 | 26.53 | 26.93 | 26.93 | -1.16 (-4.13%) | 7,340,180 |
| 25 Jan 2021 | CNY | 28.39 | 28.4 | 27.9 | 28.09 | 28.09 | -0.33 (-1.16%) | 3,445,027 |
| 22 Jan 2021 | CNY | 29.29 | 29.29 | 28.08 | 28.42 | 28.42 | -0.95 (-3.23%) | 6,410,959 |
| 21 Jan 2021 | CNY | 29.28 | 29.59 | 28.86 | 29.37 | 29.37 | +0.09 (+0.31%) | 3,921,700 |
| 20 Jan 2021 | CNY | 29.53 | 29.75 | 29.18 | 29.28 | 29.28 | -0.25 (-0.85%) | 1,598,788 |
| 19 Jan 2021 | CNY | 30.11 | 30.26 | 29.5 | 29.53 | 29.53 | -0.65 (-2.15%) | 2,772,661 |
| 18 Jan 2021 | CNY | 29.28 | 30.63 | 28.85 | 30.18 | 30.18 | +0.8 (+2.72%) | 4,594,375 |
| 15 Jan 2021 | CNY | 30.59 | 30.79 | 29.33 | 29.38 | 29.38 | -1.03 (-3.39%) | 4,368,602 |
