| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 26.1 | 26.6 | 25.74 | 26.47 | 26.47 | +0.99 (+3.89%) | 3,479,465 |
| 2 Mar 2021 | CNY | 26 | 26 | 25.3 | 25.48 | 25.48 | -0.29 (-1.13%) | 2,924,783 |
| 1 Mar 2021 | CNY | 23.51 | 25.77 | 23.4 | 25.77 | 25.77 | +2.34 (+9.99%) | 5,740,836 |
| 26 Feb 2021 | CNY | 23.5 | 23.87 | 23.3 | 23.43 | 23.43 | -0.24 (-1.01%) | 1,103,600 |
| 25 Feb 2021 | CNY | 24.39 | 24.52 | 23.61 | 23.67 | 23.67 | -0.72 (-2.95%) | 1,224,810 |
| 24 Feb 2021 | CNY | 24.5 | 24.64 | 24.15 | 24.39 | 24.39 | +0.13 (+0.54%) | 862,142 |
| 23 Feb 2021 | CNY | 25.08 | 25.08 | 24.12 | 24.26 | 24.26 | -0.71 (-2.84%) | 1,522,101 |
| 22 Feb 2021 | CNY | 25.3 | 25.42 | 24.95 | 24.97 | 24.97 | -0.18 (-0.72%) | 1,197,270 |
| 19 Feb 2021 | CNY | 24.9 | 25.32 | 24.84 | 25.15 | 25.15 | +0.3 (+1.21%) | 1,283,661 |
| 18 Feb 2021 | CNY | 24.3 | 25.15 | 24.3 | 24.85 | 24.85 | +0.86 (+3.58%) | 1,280,936 |
| 10 Feb 2021 | CNY | 24.06 | 24.07 | 23.8 | 23.99 | 23.99 | +0.19 (+0.80%) | 907,560 |
| 9 Feb 2021 | CNY | 23.56 | 23.95 | 23.47 | 23.8 | 23.8 | +0.44 (+1.88%) | 866,430 |
| 8 Feb 2021 | CNY | 23.56 | 23.71 | 23 | 23.36 | 23.36 | -0.2 (-0.85%) | 703,160 |
| 5 Feb 2021 | CNY | 23.95 | 24.22 | 23.55 | 23.56 | 23.56 | -0.36 (-1.51%) | 1,099,890 |
| 4 Feb 2021 | CNY | 24.92 | 24.94 | 23.85 | 23.92 | 23.92 | -0.95 (-3.82%) | 1,320,009 |
| 3 Feb 2021 | CNY | 24.3 | 25.37 | 24.18 | 24.87 | 24.87 | +0.48 (+1.97%) | 1,443,282 |
| 2 Feb 2021 | CNY | 23.61 | 24.6 | 23.41 | 24.39 | 24.39 | +0.76 (+3.22%) | 1,813,850 |
| 1 Feb 2021 | CNY | 24.51 | 24.51 | 23.58 | 23.63 | 23.63 | -1.04 (-4.22%) | 2,071,192 |
| 29 Jan 2021 | CNY | 25.7 | 25.75 | 24.6 | 24.67 | 24.67 | -0.65 (-2.57%) | 1,337,900 |
| 28 Jan 2021 | CNY | 25.23 | 25.89 | 25 | 25.32 | 25.32 | +0.09 (+0.36%) | 1,252,300 |
| 27 Jan 2021 | CNY | 25.5 | 25.69 | 25 | 25.23 | 25.23 | -0.29 (-1.14%) | 1,554,520 |
| 26 Jan 2021 | CNY | 26.51 | 26.74 | 25.52 | 25.52 | 25.52 | -1 (-3.77%) | 2,185,210 |
| 25 Jan 2021 | CNY | 27.09 | 27.17 | 26.52 | 26.52 | 26.52 | -0.57 (-2.10%) | 2,041,640 |
| 22 Jan 2021 | CNY | 27.32 | 27.43 | 26.91 | 27.09 | 27.09 | -0.23 (-0.84%) | 1,462,270 |
| 21 Jan 2021 | CNY | 27.58 | 27.66 | 27.17 | 27.32 | 27.32 | -0.13 (-0.47%) | 1,614,806 |
| 20 Jan 2021 | CNY | 27.4 | 27.81 | 27.31 | 27.45 | 27.45 | +0.2 (+0.73%) | 1,659,320 |
| 19 Jan 2021 | CNY | 27.19 | 27.47 | 27.04 | 27.25 | 27.25 | +0.1 (+0.37%) | 1,228,364 |
| 18 Jan 2021 | CNY | 27.01 | 27.36 | 27 | 27.15 | 27.15 | +0.15 (+0.56%) | 1,125,232 |
| 15 Jan 2021 | CNY | 27.1 | 27.3 | 26.8 | 27 | 27 | -0.1 (-0.37%) | 1,677,696 |
| 14 Jan 2021 | CNY | 27.49 | 27.49 | 26.6 | 27.1 | 27.1 | -0.36 (-1.31%) | 1,946,884 |
