| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | CNY | 19 | 19.28 | 18.78 | 19.06 | 19.06 | -0.01 (-0.05%) | 459,028 |
| 5 Feb 2021 | CNY | 19.02 | 19.45 | 18.81 | 19.07 | 19.07 | +0.09 (+0.47%) | 507,404 |
| 4 Feb 2021 | CNY | 19.64 | 19.85 | 18.66 | 18.98 | 18.98 | -0.7 (-3.56%) | 925,736 |
| 3 Feb 2021 | CNY | 20.18 | 20.18 | 19.64 | 19.68 | 19.68 | -0.37 (-1.85%) | 432,404 |
| 2 Feb 2021 | CNY | 20.03 | 20.29 | 19.95 | 20.05 | 20.05 | -0.14 (-0.69%) | 405,036 |
| 1 Feb 2021 | CNY | 19.63 | 20.67 | 19.6 | 20.19 | 20.19 | +0.2 (+1.00%) | 1,365,058 |
| 29 Jan 2021 | CNY | 20.01 | 20.21 | 19.66 | 19.99 | 19.99 | -0.09 (-0.45%) | 527,808 |
| 28 Jan 2021 | CNY | 20.1 | 20.45 | 20.02 | 20.08 | 20.08 | -0.22 (-1.08%) | 361,100 |
| 27 Jan 2021 | CNY | 20.5 | 20.77 | 20.17 | 20.3 | 20.3 | -0.32 (-1.55%) | 642,708 |
| 26 Jan 2021 | CNY | 20 | 21.47 | 20 | 20.62 | 20.62 | +0.31 (+1.53%) | 1,333,476 |
| 25 Jan 2021 | CNY | 20.88 | 21 | 20.02 | 20.31 | 20.31 | -0.85 (-4.02%) | 725,204 |
| 22 Jan 2021 | CNY | 21.56 | 22.22 | 20.96 | 21.16 | 21.16 | -0.4 (-1.86%) | 919,576 |
| 21 Jan 2021 | CNY | 20.46 | 22.51 | 20.46 | 21.56 | 21.56 | +0.35 (+1.65%) | 1,393,208 |
| 20 Jan 2021 | CNY | 21.91 | 21.91 | 21.18 | 21.21 | 21.21 | -0.19 (-0.89%) | 439,824 |
| 19 Jan 2021 | CNY | 21.31 | 21.73 | 20.9 | 21.4 | 21.4 | +0.3 (+1.42%) | 1,046,784 |
| 18 Jan 2021 | CNY | 19.85 | 21.41 | 19.85 | 21.1 | 21.1 | +1.25 (+6.30%) | 1,231,928 |
| 15 Jan 2021 | CNY | 19.53 | 19.88 | 19.32 | 19.85 | 19.85 | +0.31 (+1.59%) | 541,536 |
| 14 Jan 2021 | CNY | 19.42 | 19.85 | 19.02 | 19.54 | 19.54 | -0.01 (-0.05%) | 884,333 |
| 13 Jan 2021 | CNY | 20.85 | 21.07 | 18.73 | 19.55 | 19.55 | -1.26 (-6.05%) | 2,019,376 |
| 12 Jan 2021 | CNY | 21.09 | 21.54 | 20.78 | 20.81 | 20.81 | -0.28 (-1.33%) | 791,428 |
| 11 Jan 2021 | CNY | 22.27 | 22.27 | 21 | 21.09 | 21.09 | -1.19 (-5.34%) | 1,384,022 |
| 8 Jan 2021 | CNY | 22.84 | 22.9 | 22.21 | 22.28 | 22.28 | -0.56 (-2.45%) | 769,352 |
| 7 Jan 2021 | CNY | 23.69 | 23.69 | 22.8 | 22.84 | 22.84 | -0.73 (-3.10%) | 1,276,276 |
| 6 Jan 2021 | CNY | 23.55 | 23.9 | 23.02 | 23.57 | 23.57 | +0.02 (+0.08%) | 1,299,904 |
| 5 Jan 2021 | CNY | 23.08 | 23.8 | 20.75 | 23.55 | 23.55 | +0.49 (+2.12%) | 1,686,652 |
| 4 Jan 2021 | CNY | 22.93 | 23.24 | 22.7 | 23.06 | 23.06 | +0.26 (+1.14%) | 903,636 |
| 31 Dec 2020 | CNY | 22.41 | 22.94 | 22.41 | 22.8 | 22.8 | +0.39 (+1.74%) | 1,119,867 |
| 30 Dec 2020 | CNY | 22.35 | 22.56 | 22.3 | 22.41 | 22.41 | -0.12 (-0.53%) | 496,056 |
| 29 Dec 2020 | CNY | 22.53 | 22.85 | 22.36 | 22.53 | 22.53 | -0.01 (-0.04%) | 846,712 |
| 28 Dec 2020 | CNY | 22.9 | 23 | 22.32 | 22.54 | 22.54 | -0.54 (-2.34%) | 2,015,696 |
