| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 16.36 | 16.83 | 16.08 | 16.27 | 16.27 | +0.37 (+2.33%) | 3,224,400 |
| 2 Mar 2021 | CNY | 15.88 | 16.27 | 15.77 | 15.9 | 15.9 | 0.0 (0.0%) | 2,186,072 |
| 1 Mar 2021 | CNY | 14.83 | 16.06 | 14.83 | 15.9 | 15.9 | +1.2 (+8.16%) | 3,130,669 |
| 26 Feb 2021 | CNY | 15.04 | 15.08 | 14.63 | 14.7 | 14.7 | -0.27 (-1.80%) | 1,477,300 |
| 25 Feb 2021 | CNY | 15.26 | 15.32 | 14.88 | 14.97 | 14.97 | -0.29 (-1.90%) | 1,305,551 |
| 24 Feb 2021 | CNY | 15.02 | 15.65 | 15.02 | 15.26 | 15.26 | +0.1 (+0.66%) | 1,844,680 |
| 23 Feb 2021 | CNY | 15.09 | 15.45 | 15 | 15.16 | 15.16 | -0.1 (-0.66%) | 1,594,300 |
| 22 Feb 2021 | CNY | 14.76 | 15.61 | 14.76 | 15.26 | 15.26 | +0.6 (+4.09%) | 2,644,253 |
| 19 Feb 2021 | CNY | 14.56 | 14.8 | 14.32 | 14.66 | 14.66 | +0.23 (+1.59%) | 1,208,019 |
| 18 Feb 2021 | CNY | 14.17 | 14.68 | 14.05 | 14.43 | 14.43 | +0.43 (+3.07%) | 1,688,500 |
| 10 Feb 2021 | CNY | 13.63 | 14.2 | 13.63 | 14 | 14 | +0.17 (+1.23%) | 1,362,237 |
| 9 Feb 2021 | CNY | 13.9 | 14.08 | 13.68 | 13.83 | 13.83 | -0.06 (-0.43%) | 1,206,437 |
| 8 Feb 2021 | CNY | 14.13 | 14.3 | 13.84 | 13.89 | 13.89 | -0.17 (-1.21%) | 1,229,625 |
| 5 Feb 2021 | CNY | 13.72 | 14.35 | 13.72 | 14.06 | 14.06 | +0.02 (+0.14%) | 1,310,869 |
| 4 Feb 2021 | CNY | 14.07 | 14.44 | 13.5 | 14.04 | 14.04 | -0.09 (-0.64%) | 1,794,900 |
| 3 Feb 2021 | CNY | 14.75 | 14.75 | 14.03 | 14.13 | 14.13 | -0.57 (-3.88%) | 1,302,600 |
| 2 Feb 2021 | CNY | 14.32 | 14.96 | 14.32 | 14.7 | 14.7 | +0.27 (+1.87%) | 1,368,600 |
| 1 Feb 2021 | CNY | 14.52 | 14.88 | 14 | 14.43 | 14.43 | -0.17 (-1.16%) | 1,854,649 |
| 29 Jan 2021 | CNY | 14.75 | 14.84 | 14.4 | 14.6 | 14.6 | -0.2 (-1.35%) | 1,076,825 |
| 28 Jan 2021 | CNY | 15.15 | 15.15 | 14.75 | 14.8 | 14.8 | -0.27 (-1.79%) | 1,198,575 |
| 27 Jan 2021 | CNY | 14.81 | 15.24 | 14.73 | 15.07 | 15.07 | +0.15 (+1.01%) | 1,297,749 |
| 26 Jan 2021 | CNY | 14.88 | 15.3 | 14.79 | 14.92 | 14.92 | +0.19 (+1.29%) | 1,668,423 |
| 25 Jan 2021 | CNY | 14.87 | 15.05 | 14.5 | 14.73 | 14.73 | -0.11 (-0.74%) | 1,784,800 |
| 22 Jan 2021 | CNY | 15.13 | 15.14 | 14.64 | 14.84 | 14.84 | -0.19 (-1.26%) | 1,468,300 |
| 21 Jan 2021 | CNY | 14.97 | 15.2 | 14.8 | 15.03 | 15.03 | +0.01 (+0.07%) | 1,681,200 |
| 20 Jan 2021 | CNY | 14.67 | 15.43 | 14.67 | 15.02 | 15.02 | -0.01 (-0.07%) | 1,929,500 |
| 19 Jan 2021 | CNY | 15.26 | 15.34 | 14.81 | 15.03 | 15.03 | +0.11 (+0.74%) | 3,029,110 |
| 18 Jan 2021 | CNY | 14.21 | 15.18 | 14.21 | 14.92 | 14.92 | +0.87 (+6.19%) | 3,496,100 |
| 15 Jan 2021 | CNY | 13.71 | 14.17 | 13.65 | 14.05 | 14.05 | +0.42 (+3.08%) | 1,688,769 |
| 14 Jan 2021 | CNY | 13.33 | 13.89 | 13.21 | 13.63 | 13.63 | +0.32 (+2.40%) | 1,520,583 |
