| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 25.07 | 25.32 | 24.82 | 25.26 | 25.26 | +0.25 (+1.00%) | 1,601,400 |
| 2 Mar 2021 | CNY | 25.28 | 25.75 | 24.85 | 25.01 | 25.01 | -0.31 (-1.22%) | 1,969,396 |
| 1 Mar 2021 | CNY | 24.9 | 25.38 | 24.86 | 25.32 | 25.32 | +0.67 (+2.72%) | 2,285,328 |
| 26 Feb 2021 | CNY | 24.63 | 24.97 | 24.52 | 24.65 | 24.65 | -0.07 (-0.28%) | 1,719,900 |
| 25 Feb 2021 | CNY | 25.15 | 25.23 | 24.65 | 24.72 | 24.72 | -0.09 (-0.36%) | 1,902,100 |
| 24 Feb 2021 | CNY | 25.42 | 25.42 | 24.56 | 24.81 | 24.81 | -0.39 (-1.55%) | 2,717,328 |
| 23 Feb 2021 | CNY | 25.2 | 25.68 | 24.82 | 25.2 | 25.2 | +0.2 (+0.80%) | 3,094,481 |
| 22 Feb 2021 | CNY | 25.58 | 25.79 | 25 | 25 | 25 | -0.44 (-1.73%) | 4,118,353 |
| 19 Feb 2021 | CNY | 24.75 | 25.57 | 24.61 | 25.44 | 25.44 | +0.61 (+2.46%) | 3,201,888 |
| 18 Feb 2021 | CNY | 24.42 | 24.95 | 24.11 | 24.83 | 24.83 | +0.81 (+3.37%) | 3,416,478 |
| 10 Feb 2021 | CNY | 23.92 | 24.16 | 23.63 | 24.02 | 24.02 | +0.07 (+0.29%) | 1,688,417 |
| 9 Feb 2021 | CNY | 24 | 24.24 | 23.68 | 23.95 | 23.95 | +0.02 (+0.08%) | 1,989,953 |
| 8 Feb 2021 | CNY | 23.1 | 23.96 | 22.91 | 23.93 | 23.93 | +0.62 (+2.66%) | 2,297,853 |
| 5 Feb 2021 | CNY | 23.15 | 23.46 | 22.88 | 23.31 | 23.31 | +0.21 (+0.91%) | 1,448,854 |
| 4 Feb 2021 | CNY | 24.01 | 24.01 | 22.85 | 23.1 | 23.1 | -0.99 (-4.11%) | 2,934,827 |
| 3 Feb 2021 | CNY | 22.5 | 24.68 | 22.41 | 24.09 | 24.09 | +1.48 (+6.55%) | 5,227,023 |
| 2 Feb 2021 | CNY | 23.42 | 23.77 | 22.36 | 22.61 | 22.61 | -0.94 (-3.99%) | 3,397,128 |
| 1 Feb 2021 | CNY | 23 | 23.78 | 22.78 | 23.55 | 23.55 | -0.15 (-0.63%) | 2,294,093 |
| 29 Jan 2021 | CNY | 24.2 | 25.1 | 23.57 | 23.7 | 23.7 | +0.11 (+0.47%) | 4,766,864 |
| 28 Jan 2021 | CNY | 23.6 | 23.88 | 23.11 | 23.59 | 23.59 | -0.35 (-1.46%) | 2,139,264 |
| 27 Jan 2021 | CNY | 23.5 | 23.96 | 23.25 | 23.94 | 23.94 | +0.31 (+1.31%) | 2,548,781 |
| 26 Jan 2021 | CNY | 23.06 | 23.71 | 22.85 | 23.63 | 23.63 | +0.28 (+1.20%) | 2,572,418 |
| 25 Jan 2021 | CNY | 23.35 | 23.76 | 22.76 | 23.35 | 23.35 | -0.01 (-0.04%) | 2,879,678 |
| 22 Jan 2021 | CNY | 23.64 | 24.1 | 23.23 | 23.36 | 23.36 | +0.55 (+2.41%) | 4,087,974 |
| 21 Jan 2021 | CNY | 22.82 | 23.18 | 22.42 | 22.81 | 22.81 | -0.08 (-0.35%) | 2,032,912 |
| 20 Jan 2021 | CNY | 23 | 23.39 | 22.68 | 22.89 | 22.89 | +0.34 (+1.51%) | 2,602,761 |
| 19 Jan 2021 | CNY | 22.23 | 22.68 | 22.02 | 22.55 | 22.55 | +0.33 (+1.49%) | 2,233,600 |
| 18 Jan 2021 | CNY | 21.87 | 22.35 | 21.86 | 22.22 | 22.22 | +0.32 (+1.46%) | 1,512,263 |
| 15 Jan 2021 | CNY | 21.53 | 22.18 | 21.42 | 21.9 | 21.9 | +0.34 (+1.58%) | 1,312,638 |
| 14 Jan 2021 | CNY | 21.21 | 21.76 | 21.06 | 21.56 | 21.56 | +0.32 (+1.51%) | 1,518,100 |
