| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 21.53 | 21.66 | 19.87 | 19.87 | 14.1929 | -2.21 (-10.01%) | 6,884,669 |
| 9 Mar 2021 | CNY | 22.79 | 24.46 | 20.82 | 22.08 | 15.7714 | -0.83 (-3.62%) | 14,218,934 |
| 8 Mar 2021 | CNY | 20.7 | 22.91 | 20.3 | 22.91 | 16.3643 | +2.08 (+9.99%) | 12,936,560 |
| 5 Mar 2021 | CNY | 20.3 | 21.65 | 19.7 | 20.83 | 14.8786 | -0.26 (-1.23%) | 7,576,598 |
| 4 Mar 2021 | CNY | 20.82 | 22.19 | 20.5 | 21.09 | 15.0643 | -0.51 (-2.36%) | 8,940,596 |
| 3 Mar 2021 | CNY | 19.48 | 22.4 | 19.48 | 21.6 | 15.4286 | +0.75 (+3.60%) | 11,362,125 |
| 2 Mar 2021 | CNY | 19.49 | 22.45 | 19.46 | 20.85 | 14.8929 | +0.4 (+1.96%) | 15,149,546 |
| 1 Mar 2021 | CNY | 20 | 20.45 | 19.08 | 20.45 | 14.6071 | +1.86 (+10.01%) | 5,951,650 |
| 26 Feb 2021 | CNY | 16.91 | 18.59 | 16.5 | 18.59 | 13.2786 | +1.69 (+10%) | 6,278,967 |
| 25 Feb 2021 | CNY | 17.4 | 17.49 | 16.77 | 16.9 | 12.0714 | -0.4 (-2.31%) | 3,305,284 |
| 24 Feb 2021 | CNY | 17.07 | 17.56 | 16.92 | 17.3 | 12.3571 | +0.25 (+1.47%) | 3,872,434 |
| 23 Feb 2021 | CNY | 17.6 | 17.62 | 16.93 | 17.05 | 12.1786 | -0.57 (-3.23%) | 5,248,572 |
| 22 Feb 2021 | CNY | 17.75 | 18.5 | 17.1 | 17.62 | 12.5857 | +0.39 (+2.26%) | 10,068,156 |
| 19 Feb 2021 | CNY | 15.8 | 17.23 | 15.52 | 17.23 | 12.3071 | +1.57 (+10.03%) | 7,103,967 |
| 18 Feb 2021 | CNY | 15.21 | 16.48 | 15.21 | 15.66 | 11.1857 | +0.66 (+4.40%) | 4,905,674 |
| 10 Feb 2021 | CNY | 15.79 | 15.97 | 14.85 | 15 | 10.7143 | -0.73 (-4.64%) | 5,591,900 |
| 9 Feb 2021 | CNY | 14.39 | 15.73 | 14.39 | 15.73 | 11.2357 | +1.43 (+10%) | 5,159,358 |
| 8 Feb 2021 | CNY | 14.89 | 15.02 | 14.22 | 14.3 | 10.2143 | -0.61 (-4.09%) | 2,595,400 |
| 5 Feb 2021 | CNY | 14.89 | 15.71 | 14.88 | 14.91 | 10.65 | -0.09 (-0.60%) | 1,863,800 |
| 4 Feb 2021 | CNY | 15.36 | 15.36 | 14.8 | 15 | 10.7143 | -0.35 (-2.28%) | 1,756,348 |
| 3 Feb 2021 | CNY | 15.49 | 15.6 | 15.06 | 15.35 | 10.9643 | -0.15 (-0.97%) | 1,681,448 |
| 2 Feb 2021 | CNY | 15.64 | 15.73 | 15.42 | 15.5 | 11.0714 | -0.05 (-0.32%) | 1,461,273 |
| 1 Feb 2021 | CNY | 15.5 | 15.98 | 15.28 | 15.55 | 11.1071 | +0.15 (+0.97%) | 2,315,200 |
| 29 Jan 2021 | CNY | 16.35 | 16.6 | 15.3 | 15.4 | 11 | -0.82 (-5.06%) | 3,091,236 |
| 28 Jan 2021 | CNY | 16.31 | 16.64 | 15.95 | 16.22 | 11.5857 | -0.12 (-0.73%) | 2,916,573 |
| 27 Jan 2021 | CNY | 16.82 | 16.98 | 16.26 | 16.34 | 11.6714 | -0.48 (-2.85%) | 1,853,300 |
| 26 Jan 2021 | CNY | 16.6 | 17.27 | 16.41 | 16.82 | 12.0143 | +0.07 (+0.42%) | 1,834,000 |
| 25 Jan 2021 | CNY | 16.87 | 17.8 | 16.7 | 16.75 | 11.9643 | -0.69 (-3.96%) | 2,755,642 |
| 22 Jan 2021 | CNY | 17.51 | 18.36 | 17.32 | 17.44 | 12.4571 | -0.05 (-0.29%) | 4,045,942 |
| 21 Jan 2021 | CNY | 16.82 | 17.65 | 16.82 | 17.49 | 12.4929 | +0.73 (+4.36%) | 4,176,200 |
