| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 27.15 | 27.5 | 26.4 | 26.6 | 26.6 | -0.45 (-1.66%) | 1,868,510 |
| 23 Feb 2021 | CNY | 26.5 | 27.24 | 25.96 | 27.05 | 27.05 | +0.29 (+1.08%) | 2,756,934 |
| 22 Feb 2021 | CNY | 26 | 27.15 | 25.81 | 26.76 | 26.76 | +0.77 (+2.96%) | 2,802,623 |
| 19 Feb 2021 | CNY | 25.45 | 26.2 | 25.22 | 25.99 | 25.99 | +0.54 (+2.12%) | 1,800,170 |
| 18 Feb 2021 | CNY | 24.99 | 25.76 | 24.7 | 25.45 | 25.45 | +0.77 (+3.12%) | 2,185,589 |
| 10 Feb 2021 | CNY | 24.3 | 24.87 | 24 | 24.68 | 24.68 | +0.44 (+1.82%) | 2,239,337 |
| 9 Feb 2021 | CNY | 24.4 | 24.73 | 24.06 | 24.24 | 24.24 | -0.31 (-1.26%) | 1,721,252 |
| 8 Feb 2021 | CNY | 24 | 24.72 | 23.82 | 24.55 | 24.55 | +0.49 (+2.04%) | 1,613,250 |
| 5 Feb 2021 | CNY | 24.22 | 24.64 | 23.84 | 24.06 | 24.06 | -0.34 (-1.39%) | 2,575,667 |
| 4 Feb 2021 | CNY | 24.14 | 24.5 | 23.36 | 24.4 | 24.4 | +0.1 (+0.41%) | 3,757,693 |
| 3 Feb 2021 | CNY | 24.32 | 24.87 | 23.72 | 24.3 | 24.3 | -0.26 (-1.06%) | 2,733,124 |
| 2 Feb 2021 | CNY | 24.14 | 24.71 | 23.6 | 24.56 | 24.56 | +0.34 (+1.40%) | 2,001,381 |
| 1 Feb 2021 | CNY | 23.68 | 24.4 | 23.68 | 24.22 | 24.22 | +0.42 (+1.76%) | 1,825,245 |
| 29 Jan 2021 | CNY | 24.15 | 24.45 | 23.56 | 23.8 | 23.8 | -0.36 (-1.49%) | 1,816,365 |
| 28 Jan 2021 | CNY | 24.27 | 24.44 | 23.8 | 24.16 | 24.16 | -0.24 (-0.98%) | 2,004,545 |
| 27 Jan 2021 | CNY | 24.01 | 24.68 | 23.99 | 24.4 | 24.4 | +0.4 (+1.67%) | 1,890,965 |
| 26 Jan 2021 | CNY | 25 | 25.09 | 23.94 | 24 | 24 | -1.18 (-4.69%) | 2,510,086 |
| 25 Jan 2021 | CNY | 25.36 | 25.46 | 24.75 | 25.18 | 25.18 | -0.21 (-0.83%) | 2,664,561 |
| 22 Jan 2021 | CNY | 25.65 | 25.69 | 25.12 | 25.39 | 25.39 | -0.2 (-0.78%) | 2,182,804 |
| 21 Jan 2021 | CNY | 26.03 | 26.52 | 25.47 | 25.59 | 25.59 | -0.45 (-1.73%) | 3,368,217 |
| 20 Jan 2021 | CNY | 24.86 | 26.05 | 24.86 | 26.04 | 26.04 | +1.17 (+4.70%) | 4,029,485 |
| 19 Jan 2021 | CNY | 26.07 | 26.07 | 24.47 | 24.87 | 24.87 | -1.11 (-4.27%) | 6,964,973 |
| 18 Jan 2021 | CNY | 25.6 | 26.1 | 25.21 | 25.98 | 25.98 | +0.67 (+2.65%) | 2,927,324 |
| 15 Jan 2021 | CNY | 24.95 | 25.55 | 24.71 | 25.31 | 25.31 | +0.36 (+1.44%) | 2,399,087 |
| 14 Jan 2021 | CNY | 25.35 | 25.88 | 24.8 | 24.95 | 24.95 | -0.37 (-1.46%) | 3,395,473 |
| 13 Jan 2021 | CNY | 24.48 | 25.57 | 24.36 | 25.32 | 25.32 | +0.84 (+3.43%) | 4,674,992 |
| 12 Jan 2021 | CNY | 23.31 | 24.88 | 23.17 | 24.48 | 24.48 | +1.16 (+4.97%) | 5,171,370 |
| 11 Jan 2021 | CNY | 23.45 | 23.86 | 23.05 | 23.32 | 23.32 | -0.01 (-0.04%) | 4,181,598 |
| 8 Jan 2021 | CNY | 23.87 | 24.16 | 23.27 | 23.33 | 23.33 | -0.42 (-1.77%) | 4,814,847 |
| 7 Jan 2021 | CNY | 24.48 | 24.49 | 23.68 | 23.75 | 23.75 | -0.83 (-3.38%) | 4,836,450 |
