| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 16.4286 | 16.5204 | 15.8163 | 16.2755 | 16.2755 | -0.173 (-1.05%) | 3,764,640 |
| 22 Feb 2021 | CNY | 16.25 | 16.5255 | 16.1735 | 16.449 | 16.449 | +0.199 (+1.22%) | 4,543,401 |
| 19 Feb 2021 | CNY | 15.7755 | 16.25 | 15.7143 | 16.25 | 16.25 | +0.439 (+2.78%) | 4,410,768 |
| 18 Feb 2021 | CNY | 16.0714 | 16.2653 | 15.6633 | 15.8112 | 15.8112 | -0.25 (-1.56%) | 5,104,473 |
| 10 Feb 2021 | CNY | 15.4592 | 16.1122 | 15.398 | 16.0612 | 16.0612 | +0.607 (+3.93%) | 4,691,683 |
| 9 Feb 2021 | CNY | 15.3112 | 15.5306 | 15.1531 | 15.4541 | 15.4541 | +0.143 (+0.93%) | 3,388,083 |
| 8 Feb 2021 | CNY | 15.3418 | 15.5357 | 15.2296 | 15.3112 | 15.3112 | -0.031 (-0.20%) | 3,833,858 |
| 5 Feb 2021 | CNY | 15.4235 | 15.801 | 15.2806 | 15.3418 | 15.3418 | +0.046 (+0.30%) | 4,043,432 |
| 4 Feb 2021 | CNY | 15.4847 | 15.6122 | 14.8878 | 15.2959 | 15.2959 | -0.138 (-0.89%) | 4,895,872 |
| 3 Feb 2021 | CNY | 15.5867 | 15.6582 | 15.2398 | 15.4337 | 15.4337 | -0.316 (-2.01%) | 3,375,090 |
| 2 Feb 2021 | CNY | 15.6225 | 15.7908 | 15.1582 | 15.75 | 15.75 | +0.209 (+1.35%) | 4,642,679 |
| 1 Feb 2021 | CNY | 15.6122 | 15.7908 | 15.5102 | 15.5408 | 15.5408 | +0.082 (+0.53%) | 2,932,775 |
| 29 Jan 2021 | CNY | 16.2245 | 16.301 | 15.3469 | 15.4592 | 15.4592 | -0.582 (-3.63%) | 5,383,339 |
| 28 Jan 2021 | CNY | 16.3827 | 16.5 | 15.8571 | 16.0408 | 16.0408 | -0.495 (-2.99%) | 4,773,938 |
| 27 Jan 2021 | CNY | 16.5867 | 17.0204 | 16.5204 | 16.5357 | 16.5357 | -0.235 (-1.40%) | 4,117,618 |
| 26 Jan 2021 | CNY | 17.4337 | 17.5663 | 16.6582 | 16.7704 | 16.7704 | -0.827 (-4.70%) | 6,019,426 |
| 25 Jan 2021 | CNY | 17.4388 | 17.8061 | 17.1071 | 17.5969 | 17.5969 | +0.056 (+0.32%) | 7,970,592 |
| 22 Jan 2021 | CNY | 16.9847 | 17.602 | 16.8469 | 17.5408 | 17.5408 | +0.449 (+2.63%) | 9,781,534 |
| 21 Jan 2021 | CNY | 16.8878 | 17.3265 | 16.8878 | 17.0918 | 17.0918 | +0.194 (+1.15%) | 6,615,938 |
| 20 Jan 2021 | CNY | 16.3827 | 16.9184 | 16.2347 | 16.898 | 16.898 | +0.418 (+2.54%) | 4,980,489 |
| 19 Jan 2021 | CNY | 16.7245 | 16.7245 | 16.3367 | 16.4796 | 16.4796 | -0.301 (-1.79%) | 4,791,984 |
| 18 Jan 2021 | CNY | 16.6633 | 16.8929 | 16.5408 | 16.7806 | 16.7806 | +0.117 (+0.70%) | 3,682,463 |
| 15 Jan 2021 | CNY | 16.9184 | 16.9184 | 16.5357 | 16.6633 | 16.6633 | -0.276 (-1.63%) | 3,078,773 |
| 14 Jan 2021 | CNY | 17.0153 | 17.0153 | 16.4796 | 16.9388 | 16.9388 | -0.087 (-0.51%) | 3,895,382 |
| 13 Jan 2021 | CNY | 17.3418 | 17.3469 | 16.8367 | 17.0255 | 17.0255 | -0.515 (-2.94%) | 5,600,080 |
| 12 Jan 2021 | CNY | 16.7041 | 17.602 | 16.5306 | 17.5408 | 17.5408 | +0.821 (+4.91%) | 8,284,094 |
| 11 Jan 2021 | CNY | 17.0102 | 17.0714 | 16.5816 | 16.7194 | 16.7194 | -0.291 (-1.71%) | 5,469,877 |
| 8 Jan 2021 | CNY | 16.9643 | 17.199 | 16.6786 | 17.0102 | 17.0102 | +0.046 (+0.27%) | 4,750,399 |
| 7 Jan 2021 | CNY | 17.602 | 17.6276 | 16.7602 | 16.9643 | 16.9643 | -0.541 (-3.09%) | 7,744,261 |
| 6 Jan 2021 | CNY | 17.7092 | 17.7551 | 17.2857 | 17.5051 | 17.5051 | -0.097 (-0.55%) | 6,776,856 |
