| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 22.7 | 22.71 | 20.71 | 20.95 | 20.95 | -1.11 (-5.03%) | 7,290,542 |
| 9 Mar 2021 | CNY | 23.86 | 23.91 | 21.9 | 22.06 | 22.06 | -1.62 (-6.84%) | 7,622,952 |
| 8 Mar 2021 | CNY | 25.12 | 25.64 | 23.61 | 23.68 | 23.68 | -1.47 (-5.84%) | 5,411,562 |
| 5 Mar 2021 | CNY | 24.42 | 25.55 | 24.31 | 25.15 | 25.15 | +0.54 (+2.19%) | 4,225,351 |
| 4 Mar 2021 | CNY | 25.37 | 25.38 | 24.33 | 24.61 | 24.61 | -0.39 (-1.56%) | 4,477,932 |
| 3 Mar 2021 | CNY | 24.88 | 25.68 | 24.73 | 25 | 25 | 0.0 (0.0%) | 4,100,083 |
| 2 Mar 2021 | CNY | 24.9 | 25.68 | 24.15 | 25 | 25 | +0.47 (+1.92%) | 6,226,742 |
| 1 Mar 2021 | CNY | 23.49 | 24.62 | 23.35 | 24.53 | 24.53 | +1.33 (+5.73%) | 4,837,423 |
| 26 Feb 2021 | CNY | 23.41 | 23.8 | 23 | 23.2 | 23.2 | -0.56 (-2.36%) | 2,654,628 |
| 25 Feb 2021 | CNY | 24.23 | 24.27 | 23.64 | 23.76 | 23.76 | -0.26 (-1.08%) | 2,530,502 |
| 24 Feb 2021 | CNY | 24.52 | 24.82 | 23.8 | 24.02 | 24.02 | -0.57 (-2.32%) | 3,653,927 |
| 23 Feb 2021 | CNY | 25.08 | 25.27 | 24.28 | 24.59 | 24.59 | -0.51 (-2.03%) | 3,479,100 |
| 22 Feb 2021 | CNY | 24.9 | 25.92 | 24.74 | 25.1 | 25.1 | +0.37 (+1.50%) | 5,167,677 |
| 19 Feb 2021 | CNY | 23.87 | 25.1 | 23.31 | 24.73 | 24.73 | +0.57 (+2.36%) | 5,050,033 |
| 18 Feb 2021 | CNY | 23.79 | 24.96 | 23.55 | 24.16 | 24.16 | +0.76 (+3.25%) | 5,503,527 |
| 10 Feb 2021 | CNY | 23.85 | 24.77 | 23.2 | 23.4 | 23.4 | -0.2 (-0.85%) | 4,619,549 |
| 9 Feb 2021 | CNY | 24.17 | 25.19 | 23.5 | 23.6 | 23.6 | -0.58 (-2.40%) | 4,145,490 |
| 8 Feb 2021 | CNY | 22.55 | 24.44 | 22.5 | 24.18 | 24.18 | +1.38 (+6.05%) | 3,519,187 |
| 5 Feb 2021 | CNY | 24.35 | 24.55 | 22.68 | 22.8 | 22.8 | -1.37 (-5.67%) | 3,478,486 |
| 4 Feb 2021 | CNY | 24.28 | 24.42 | 23.54 | 24.17 | 24.17 | -0.04 (-0.17%) | 2,606,471 |
| 3 Feb 2021 | CNY | 24.93 | 25.2 | 24.02 | 24.21 | 24.21 | -0.76 (-3.04%) | 2,880,950 |
| 2 Feb 2021 | CNY | 25.82 | 25.82 | 24.77 | 24.97 | 24.97 | -0.85 (-3.29%) | 3,621,592 |
| 1 Feb 2021 | CNY | 25.16 | 25.85 | 24.59 | 25.82 | 25.82 | +0.08 (+0.31%) | 3,803,133 |
| 29 Jan 2021 | CNY | 26 | 26.4 | 24.7 | 25.74 | 25.74 | +0.12 (+0.47%) | 4,013,225 |
| 28 Jan 2021 | CNY | 25.9 | 26.43 | 25.2 | 25.62 | 25.62 | -0.38 (-1.46%) | 3,309,998 |
| 27 Jan 2021 | CNY | 26.6 | 26.97 | 25.59 | 26 | 26 | -0.78 (-2.91%) | 2,601,880 |
| 26 Jan 2021 | CNY | 26.66 | 27.07 | 26.21 | 26.78 | 26.78 | +0.17 (+0.64%) | 2,671,094 |
| 25 Jan 2021 | CNY | 26.78 | 27.09 | 25.74 | 26.61 | 26.61 | -0.53 (-1.95%) | 3,649,249 |
| 22 Jan 2021 | CNY | 26.81 | 27.29 | 26.45 | 27.14 | 27.14 | +0.11 (+0.41%) | 3,388,711 |
| 21 Jan 2021 | CNY | 26.92 | 27.52 | 26.58 | 27.03 | 27.03 | +0.02 (+0.07%) | 4,284,563 |
