| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 18.8462 | 18.8626 | 18.2692 | 18.4506 | 18.4506 | -0.44 (-2.33%) | 2,456,508 |
| 22 Feb 2021 | CNY | 19.2582 | 19.7088 | 18.8462 | 18.8901 | 18.8901 | -0.368 (-1.91%) | 3,838,460 |
| 19 Feb 2021 | CNY | 19.7528 | 19.7528 | 19.2198 | 19.2582 | 19.2582 | +0.044 (+0.23%) | 2,774,040 |
| 18 Feb 2021 | CNY | 18.8187 | 19.3956 | 18.8187 | 19.2143 | 19.2143 | +0.489 (+2.61%) | 2,668,522 |
| 10 Feb 2021 | CNY | 18.4286 | 19.011 | 18.3517 | 18.7253 | 18.7253 | +0.297 (+1.61%) | 2,525,315 |
| 9 Feb 2021 | CNY | 18.0659 | 18.6044 | 17.5879 | 18.4286 | 18.4286 | +0.363 (+2.01%) | 2,763,744 |
| 8 Feb 2021 | CNY | 18.3407 | 18.5055 | 16.456 | 18.0659 | 18.0659 | -0.22 (-1.20%) | 1,683,500 |
| 5 Feb 2021 | CNY | 19 | 19.2747 | 18.0824 | 18.2857 | 18.2857 | -0.786 (-4.12%) | 2,826,223 |
| 4 Feb 2021 | CNY | 19.522 | 19.6264 | 18.7967 | 19.0714 | 19.0714 | -0.473 (-2.42%) | 2,182,544 |
| 3 Feb 2021 | CNY | 20.1648 | 20.1648 | 19.478 | 19.544 | 19.544 | -0.681 (-3.37%) | 2,259,275 |
| 2 Feb 2021 | CNY | 20.1374 | 20.467 | 19.7253 | 20.2253 | 20.2253 | +0.06 (+0.30%) | 2,347,854 |
| 1 Feb 2021 | CNY | 20.0495 | 20.4945 | 19.7692 | 20.1648 | 20.1648 | +0.231 (+1.16%) | 1,562,369 |
| 29 Jan 2021 | CNY | 20.2253 | 20.7473 | 19.5165 | 19.9341 | 19.9341 | -0.423 (-2.08%) | 2,940,175 |
| 28 Jan 2021 | CNY | 20.8517 | 21.1813 | 20.3297 | 20.3571 | 20.3571 | -0.714 (-3.39%) | 3,316,185 |
| 27 Jan 2021 | CNY | 22.0055 | 22.2363 | 20.9341 | 21.0714 | 21.0714 | -0.929 (-4.22%) | 4,106,105 |
| 26 Jan 2021 | CNY | 22.4615 | 22.4615 | 21.7582 | 22 | 22 | -0.302 (-1.36%) | 2,592,131 |
| 25 Jan 2021 | CNY | 22.0275 | 22.9066 | 21.9231 | 22.3022 | 22.3022 | +0.082 (+0.37%) | 4,040,472 |
| 22 Jan 2021 | CNY | 22.0824 | 22.4506 | 21.489 | 22.2198 | 22.2198 | +0.22 (+1.00%) | 4,471,084 |
| 21 Jan 2021 | CNY | 22.6813 | 23.1813 | 21.9835 | 22 | 22 | -0.703 (-3.10%) | 6,544,811 |
| 20 Jan 2021 | CNY | 20.956 | 22.8022 | 20.8626 | 22.7033 | 22.7033 | +1.632 (+7.74%) | 8,272,931 |
| 19 Jan 2021 | CNY | 21.8681 | 21.8681 | 20.5495 | 21.0714 | 21.0714 | -0.714 (-3.28%) | 6,088,011 |
| 18 Jan 2021 | CNY | 20.989 | 22.1648 | 20.8462 | 21.7857 | 21.7857 | +1.445 (+7.10%) | 7,125,469 |
| 15 Jan 2021 | CNY | 21.4835 | 21.978 | 20.2198 | 20.3407 | 20.3407 | -0.659 (-3.14%) | 6,260,969 |
| 14 Jan 2021 | CNY | 20.7692 | 22.2528 | 19.8846 | 21 | 21 | +0.159 (+0.76%) | 5,647,607 |
| 13 Jan 2021 | CNY | 21.4286 | 21.7308 | 20.7308 | 20.8407 | 20.8407 | -0.604 (-2.82%) | 3,624,684 |
| 12 Jan 2021 | CNY | 21.0385 | 21.7692 | 20.5055 | 21.4451 | 21.4451 | +0.473 (+2.25%) | 3,387,493 |
| 11 Jan 2021 | CNY | 21.6429 | 21.7033 | 20.6593 | 20.9725 | 20.9725 | -0.676 (-3.12%) | 4,193,735 |
| 8 Jan 2021 | CNY | 22.1813 | 22.2637 | 20.3297 | 21.6484 | 21.6484 | -0.654 (-2.93%) | 3,742,606 |
| 7 Jan 2021 | CNY | 23.0769 | 23.3681 | 21.9286 | 22.3022 | 22.3022 | -0.775 (-3.36%) | 6,008,675 |
| 6 Jan 2021 | CNY | 23.8077 | 23.8901 | 22.8187 | 23.0769 | 23.0769 | -0.467 (-1.98%) | 3,809,860 |
