| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 19 | 19.37 | 18.6 | 19.21 | 19.21 | +0.21 (+1.11%) | 1,581,700 |
| 22 Feb 2021 | CNY | 18.4 | 19.32 | 18.3 | 19 | 19 | +0.51 (+2.76%) | 1,813,998 |
| 19 Feb 2021 | CNY | 17.69 | 18.6 | 17.51 | 18.49 | 18.49 | +0.55 (+3.07%) | 1,284,300 |
| 18 Feb 2021 | CNY | 16.61 | 18 | 16.61 | 17.94 | 17.94 | +1.34 (+8.07%) | 1,501,270 |
| 10 Feb 2021 | CNY | 15.88 | 17.3 | 15.88 | 16.6 | 16.6 | +0.65 (+4.08%) | 1,532,880 |
| 9 Feb 2021 | CNY | 16.41 | 16.58 | 15.73 | 15.95 | 15.95 | +0.65 (+4.25%) | 1,447,000 |
| 8 Feb 2021 | CNY | 15.69 | 15.69 | 15.16 | 15.3 | 15.3 | -0.28 (-1.80%) | 1,039,400 |
| 5 Feb 2021 | CNY | 16.21 | 16.47 | 15.42 | 15.58 | 15.58 | -0.62 (-3.83%) | 1,769,300 |
| 4 Feb 2021 | CNY | 16.56 | 16.8 | 16.17 | 16.2 | 16.2 | -0.5 (-2.99%) | 599,398 |
| 3 Feb 2021 | CNY | 16.94 | 17.13 | 16.56 | 16.7 | 16.7 | -0.24 (-1.42%) | 862,600 |
| 2 Feb 2021 | CNY | 17.24 | 17.59 | 16.92 | 16.94 | 16.94 | -0.46 (-2.64%) | 869,015 |
| 1 Feb 2021 | CNY | 17.2 | 17.7 | 17.15 | 17.4 | 17.4 | -0.02 (-0.11%) | 483,900 |
| 29 Jan 2021 | CNY | 17.8 | 18.04 | 17.25 | 17.42 | 17.42 | -0.49 (-2.74%) | 648,400 |
| 28 Jan 2021 | CNY | 18.24 | 18.47 | 17.8 | 17.91 | 17.91 | -0.27 (-1.49%) | 747,500 |
| 27 Jan 2021 | CNY | 17.66 | 18.86 | 17.55 | 18.18 | 18.18 | +0.52 (+2.94%) | 1,355,660 |
| 26 Jan 2021 | CNY | 17.45 | 18.79 | 17.33 | 17.66 | 17.66 | +0.33 (+1.90%) | 891,700 |
| 25 Jan 2021 | CNY | 18.15 | 18.3 | 16.9 | 17.33 | 17.33 | -1.25 (-6.73%) | 2,211,515 |
| 22 Jan 2021 | CNY | 18.38 | 19.11 | 18.2 | 18.58 | 18.58 | +0.19 (+1.03%) | 1,079,760 |
| 21 Jan 2021 | CNY | 18.08 | 18.46 | 17.73 | 18.39 | 18.39 | +0.33 (+1.83%) | 844,500 |
| 20 Jan 2021 | CNY | 17.97 | 18.19 | 17.6 | 18.06 | 18.06 | +0.09 (+0.50%) | 589,500 |
| 19 Jan 2021 | CNY | 17.75 | 18.2 | 17.74 | 17.97 | 17.97 | +0.22 (+1.24%) | 735,300 |
| 18 Jan 2021 | CNY | 17.36 | 17.95 | 17.36 | 17.75 | 17.75 | +0.39 (+2.25%) | 754,300 |
| 15 Jan 2021 | CNY | 16.65 | 17.6 | 16.56 | 17.36 | 17.36 | +0.81 (+4.89%) | 1,242,668 |
| 14 Jan 2021 | CNY | 16.39 | 16.89 | 16.22 | 16.55 | 16.55 | +0.23 (+1.41%) | 715,500 |
| 13 Jan 2021 | CNY | 16.62 | 16.92 | 16.18 | 16.32 | 16.32 | -0.16 (-0.97%) | 736,700 |
| 12 Jan 2021 | CNY | 16.63 | 17 | 16.41 | 16.48 | 16.48 | -0.15 (-0.90%) | 720,000 |
| 11 Jan 2021 | CNY | 17.03 | 17.27 | 16.58 | 16.63 | 16.63 | -0.36 (-2.12%) | 679,700 |
| 8 Jan 2021 | CNY | 16.95 | 17.39 | 16.35 | 16.99 | 16.99 | +0.04 (+0.24%) | 770,500 |
| 7 Jan 2021 | CNY | 17.66 | 17.71 | 16.9 | 16.95 | 16.95 | -0.87 (-4.88%) | 1,506,800 |
| 6 Jan 2021 | CNY | 18.2 | 18.22 | 17.68 | 17.82 | 17.82 | -0.38 (-2.09%) | 980,433 |
