| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 17.26 | 17.96 | 17.12 | 17.8 | 17.8 | +0.5 (+2.89%) | 5,577,895 |
| 22 Feb 2021 | CNY | 17.1 | 17.59 | 16.81 | 17.3 | 17.3 | +0.54 (+3.22%) | 4,558,081 |
| 19 Feb 2021 | CNY | 16.16 | 16.9 | 16.06 | 16.76 | 16.76 | +0.6 (+3.71%) | 4,474,961 |
| 18 Feb 2021 | CNY | 16.02 | 16.32 | 15.81 | 16.16 | 16.16 | +0.26 (+1.64%) | 2,702,000 |
| 10 Feb 2021 | CNY | 16.44 | 16.44 | 15.73 | 15.9 | 15.9 | -0.28 (-1.73%) | 2,399,261 |
| 9 Feb 2021 | CNY | 15.7 | 16.45 | 15.6 | 16.18 | 16.18 | +0.44 (+2.80%) | 2,656,509 |
| 8 Feb 2021 | CNY | 15.96 | 16.3 | 15.51 | 15.74 | 15.74 | -0.29 (-1.81%) | 3,101,238 |
| 5 Feb 2021 | CNY | 16.25 | 16.45 | 15.92 | 16.03 | 16.03 | -0.22 (-1.35%) | 1,911,800 |
| 4 Feb 2021 | CNY | 16.4 | 16.41 | 15.64 | 16.25 | 16.25 | -0.3 (-1.81%) | 3,826,100 |
| 3 Feb 2021 | CNY | 16.06 | 16.66 | 15.87 | 16.55 | 16.55 | +0.45 (+2.80%) | 6,902,203 |
| 2 Feb 2021 | CNY | 14.71 | 16.1 | 14.71 | 16.1 | 16.1 | +1.4 (+9.52%) | 5,534,575 |
| 1 Feb 2021 | CNY | 14.5 | 15.01 | 14 | 14.7 | 14.7 | +0.23 (+1.59%) | 2,780,618 |
| 29 Jan 2021 | CNY | 14.87 | 14.93 | 14.4 | 14.47 | 14.47 | -0.33 (-2.23%) | 1,952,979 |
| 28 Jan 2021 | CNY | 15.22 | 15.22 | 14.56 | 14.8 | 14.8 | -0.4 (-2.63%) | 3,226,600 |
| 27 Jan 2021 | CNY | 15.01 | 15.33 | 14.82 | 15.2 | 15.2 | +0.36 (+2.43%) | 2,619,000 |
| 26 Jan 2021 | CNY | 15.26 | 15.26 | 14.76 | 14.84 | 14.84 | -0.22 (-1.46%) | 2,296,900 |
| 25 Jan 2021 | CNY | 15.4 | 15.6 | 14.95 | 15.06 | 15.06 | -0.33 (-2.14%) | 1,922,042 |
| 22 Jan 2021 | CNY | 15.49 | 15.56 | 15.25 | 15.39 | 15.39 | +0.03 (+0.20%) | 2,130,900 |
| 21 Jan 2021 | CNY | 14.9 | 15.58 | 14.71 | 15.36 | 15.36 | +0.38 (+2.54%) | 2,889,821 |
| 20 Jan 2021 | CNY | 15.49 | 15.49 | 14.61 | 14.98 | 14.98 | -0.13 (-0.86%) | 2,878,183 |
| 19 Jan 2021 | CNY | 14.69 | 15.22 | 14.69 | 15.11 | 15.11 | +0.41 (+2.79%) | 3,364,258 |
| 18 Jan 2021 | CNY | 14.28 | 14.81 | 14.28 | 14.7 | 14.7 | +0.3 (+2.08%) | 3,371,495 |
| 15 Jan 2021 | CNY | 13.75 | 14.8 | 13.68 | 14.4 | 14.4 | +0.7 (+5.11%) | 5,591,800 |
| 14 Jan 2021 | CNY | 14.34 | 14.58 | 13.69 | 13.7 | 13.7 | -0.88 (-6.04%) | 9,922,600 |
| 13 Jan 2021 | CNY | 14.99 | 15.09 | 14.41 | 14.58 | 14.58 | -0.39 (-2.61%) | 3,533,200 |
| 12 Jan 2021 | CNY | 15.03 | 15.34 | 14.86 | 14.97 | 14.97 | -0.13 (-0.86%) | 2,243,300 |
| 11 Jan 2021 | CNY | 15.12 | 15.3 | 14.92 | 15.1 | 15.1 | -0.32 (-2.08%) | 2,466,600 |
| 8 Jan 2021 | CNY | 15.77 | 15.81 | 15.13 | 15.42 | 15.42 | -0.21 (-1.34%) | 1,967,200 |
| 7 Jan 2021 | CNY | 15.9 | 16.2 | 15.59 | 15.63 | 15.63 | -0.41 (-2.56%) | 2,320,600 |
| 6 Jan 2021 | CNY | 16.5 | 16.52 | 16.02 | 16.04 | 16.04 | -0.46 (-2.79%) | 2,310,300 |
