| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 17.6539 | 17.8462 | 17.4 | 17.7154 | 17.7154 | +0.085 (+0.48%) | 1,689,322 |
| 1 Mar 2021 | CNY | 17.3923 | 17.7385 | 17.2308 | 17.6308 | 17.6308 | +0.285 (+1.64%) | 1,664,544 |
| 26 Feb 2021 | CNY | 17.0846 | 17.4615 | 17.0385 | 17.3462 | 17.3462 | +0.038 (+0.22%) | 1,529,524 |
| 25 Feb 2021 | CNY | 17.8539 | 18.0615 | 17.2462 | 17.3077 | 17.3077 | -0.508 (-2.85%) | 2,948,497 |
| 24 Feb 2021 | CNY | 18.0923 | 18.6692 | 17.7462 | 17.8154 | 17.8154 | -0.238 (-1.32%) | 3,830,752 |
| 23 Feb 2021 | CNY | 17.8077 | 18.2231 | 17.3308 | 18.0539 | 18.0539 | +0.246 (+1.38%) | 2,608,664 |
| 22 Feb 2021 | CNY | 17.8462 | 18.2692 | 17.7154 | 17.8077 | 17.8077 | -0.139 (-0.77%) | 2,680,080 |
| 19 Feb 2021 | CNY | 17.6 | 18 | 17.5692 | 17.9462 | 17.9462 | +0.177 (+1.00%) | 1,922,806 |
| 18 Feb 2021 | CNY | 17.6923 | 18.3692 | 17.6462 | 17.7692 | 17.7692 | +0.608 (+3.54%) | 3,755,147 |
| 10 Feb 2021 | CNY | 17.1539 | 17.6539 | 17.0923 | 17.1615 | 17.1615 | -0.108 (-0.62%) | 2,310,620 |
| 9 Feb 2021 | CNY | 17.1923 | 17.3846 | 16.9231 | 17.2692 | 17.2692 | -0.131 (-0.75%) | 1,794,647 |
| 8 Feb 2021 | CNY | 16.8462 | 17.6 | 16.8077 | 17.4 | 17.4 | +0.554 (+3.29%) | 2,549,231 |
| 5 Feb 2021 | CNY | 16.6923 | 17.0923 | 16.5692 | 16.8462 | 16.8462 | -0.038 (-0.23%) | 1,668,396 |
| 4 Feb 2021 | CNY | 17.2539 | 17.3462 | 16.5385 | 16.8846 | 16.8846 | -0.485 (-2.79%) | 2,587,520 |
| 3 Feb 2021 | CNY | 16.8308 | 17.5692 | 16.7462 | 17.3692 | 17.3692 | +0.5 (+2.96%) | 3,628,379 |
| 2 Feb 2021 | CNY | 16.4615 | 17.1154 | 16.4615 | 16.8692 | 16.8692 | +0.246 (+1.48%) | 2,561,665 |
| 1 Feb 2021 | CNY | 16.7154 | 16.9 | 16.4615 | 16.6231 | 16.6231 | -0.223 (-1.32%) | 2,450,116 |
| 29 Jan 2021 | CNY | 16.3077 | 16.9231 | 15.9231 | 16.8462 | 16.8462 | +0.608 (+3.74%) | 3,355,950 |
| 28 Jan 2021 | CNY | 16 | 16.6308 | 15.9923 | 16.2385 | 16.2385 | +0.238 (+1.49%) | 2,561,153 |
| 27 Jan 2021 | CNY | 15.6769 | 16.1231 | 15.5615 | 16 | 16 | +0.154 (+0.97%) | 1,349,964 |
| 26 Jan 2021 | CNY | 15.8462 | 16.0308 | 15.5077 | 15.8462 | 15.8462 | +0.139 (+0.88%) | 1,600,968 |
| 25 Jan 2021 | CNY | 16.1539 | 16.2539 | 15.3846 | 15.7077 | 15.7077 | -0.523 (-3.22%) | 2,475,070 |
| 22 Jan 2021 | CNY | 16.0846 | 16.5 | 16.0846 | 16.2308 | 16.2308 | +0.031 (+0.19%) | 1,855,040 |
| 21 Jan 2021 | CNY | 16.5 | 16.7154 | 16.1923 | 16.2 | 16.2 | -0.339 (-2.05%) | 1,845,480 |
| 20 Jan 2021 | CNY | 16.7308 | 16.8154 | 16.4077 | 16.5385 | 16.5385 | -0.085 (-0.51%) | 1,339,500 |
| 19 Jan 2021 | CNY | 16.1539 | 16.8462 | 16.1385 | 16.6231 | 16.6231 | +0.377 (+2.32%) | 1,852,795 |
| 18 Jan 2021 | CNY | 16.2231 | 16.4539 | 15.9615 | 16.2462 | 16.2462 | +0.169 (+1.05%) | 1,941,037 |
| 15 Jan 2021 | CNY | 16.0462 | 16.2615 | 15.8077 | 16.0769 | 16.0769 | +0.061 (+0.38%) | 1,759,221 |
| 14 Jan 2021 | CNY | 15.8462 | 16.1231 | 15.4615 | 16.0154 | 16.0154 | +0.554 (+3.58%) | 3,122,089 |
| 13 Jan 2021 | CNY | 15.5769 | 15.7692 | 15.2231 | 15.4615 | 15.4615 | +0.115 (+0.75%) | 2,819,486 |
