| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2021 | CNY | 23 | 23.24 | 22.15 | 22.38 | 22.38 | -0.99 (-4.24%) | 5,086,290 |
| 3 Mar 2021 | CNY | 22.71 | 24.37 | 22.71 | 23.37 | 23.37 | +0.45 (+1.96%) | 8,023,191 |
| 2 Mar 2021 | CNY | 23.74 | 24.4 | 22.73 | 22.92 | 22.92 | -0.04 (-0.17%) | 11,623,523 |
| 1 Mar 2021 | CNY | 21.14 | 22.96 | 21.01 | 22.96 | 22.96 | +2.09 (+10.01%) | 7,052,634 |
| 26 Feb 2021 | CNY | 20.16 | 21.4 | 20.02 | 20.87 | 20.87 | +0.06 (+0.29%) | 2,078,776 |
| 25 Feb 2021 | CNY | 21.79 | 22.18 | 20.71 | 20.81 | 20.81 | -0.9 (-4.15%) | 3,020,172 |
| 24 Feb 2021 | CNY | 22.29 | 22.53 | 21.53 | 21.71 | 21.71 | -0.96 (-4.23%) | 4,209,495 |
| 23 Feb 2021 | CNY | 21.7 | 22.72 | 21.13 | 22.67 | 22.67 | +0.97 (+4.47%) | 6,171,721 |
| 22 Feb 2021 | CNY | 20.88 | 21.8 | 20.62 | 21.7 | 21.7 | +0.94 (+4.53%) | 4,287,798 |
| 19 Feb 2021 | CNY | 20.16 | 21 | 20.01 | 20.76 | 20.76 | +0.56 (+2.77%) | 2,650,286 |
| 18 Feb 2021 | CNY | 19.69 | 20.31 | 19.61 | 20.2 | 20.2 | +0.79 (+4.07%) | 2,568,867 |
| 10 Feb 2021 | CNY | 19.51 | 19.77 | 19.26 | 19.41 | 19.41 | -0.1 (-0.51%) | 2,071,750 |
| 9 Feb 2021 | CNY | 19.41 | 19.79 | 19.21 | 19.51 | 19.51 | +0.11 (+0.57%) | 2,223,027 |
| 8 Feb 2021 | CNY | 20.11 | 20.11 | 19.34 | 19.4 | 19.4 | -0.75 (-3.72%) | 3,437,969 |
| 5 Feb 2021 | CNY | 21.8 | 21.8 | 19.97 | 20.15 | 20.15 | -1.54 (-7.10%) | 4,771,233 |
| 4 Feb 2021 | CNY | 22.75 | 22.89 | 21.55 | 21.69 | 21.69 | -1.4 (-6.06%) | 5,040,150 |
| 3 Feb 2021 | CNY | 22.3 | 23.72 | 21.61 | 23.09 | 23.09 | +0.36 (+1.58%) | 7,226,411 |
| 2 Feb 2021 | CNY | 23.47 | 24.08 | 22.69 | 22.73 | 22.73 | -0.74 (-3.15%) | 6,602,604 |
| 1 Feb 2021 | CNY | 22.05 | 23.65 | 21.52 | 23.47 | 23.47 | +1.42 (+6.44%) | 6,629,192 |
| 29 Jan 2021 | CNY | 23 | 23.5 | 21.61 | 22.05 | 22.05 | -0.74 (-3.25%) | 4,880,364 |
| 28 Jan 2021 | CNY | 21.69 | 23.42 | 21.25 | 22.79 | 22.79 | +0.44 (+1.97%) | 8,181,501 |
| 27 Jan 2021 | CNY | 20.2 | 22.73 | 20.01 | 22.35 | 22.35 | +1.69 (+8.18%) | 8,851,788 |
| 26 Jan 2021 | CNY | 20.96 | 21.8 | 20.45 | 20.66 | 20.66 | +0.21 (+1.03%) | 4,128,961 |
| 25 Jan 2021 | CNY | 21.19 | 21.19 | 20.28 | 20.45 | 20.45 | -0.74 (-3.49%) | 3,249,856 |
| 22 Jan 2021 | CNY | 21.18 | 21.38 | 20.71 | 21.19 | 21.19 | +0.18 (+0.86%) | 3,019,936 |
| 21 Jan 2021 | CNY | 21.26 | 21.48 | 20.88 | 21.01 | 21.01 | -0.14 (-0.66%) | 3,171,499 |
| 20 Jan 2021 | CNY | 21.45 | 21.45 | 20.73 | 21.15 | 21.15 | -0.46 (-2.13%) | 3,206,497 |
| 19 Jan 2021 | CNY | 22.23 | 22.66 | 21.35 | 21.61 | 21.61 | -0.62 (-2.79%) | 5,321,946 |
| 18 Jan 2021 | CNY | 21.46 | 22.46 | 21.18 | 22.23 | 22.23 | +1.05 (+4.96%) | 6,476,211 |
| 15 Jan 2021 | CNY | 20.29 | 21.46 | 19.88 | 21.18 | 21.18 | +0.95 (+4.70%) | 6,082,611 |
