| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 28.65 | 30.55 | 28.65 | 29.08 | 29.08 | +0.48 (+1.68%) | 7,114,703 |
| 10 Feb 2021 | CNY | 29.21 | 30.12 | 28.42 | 28.6 | 28.6 | -1.6 (-5.30%) | 8,464,647 |
| 9 Feb 2021 | CNY | 30.18 | 32.06 | 29.06 | 30.2 | 30.2 | -2.09 (-6.47%) | 12,780,934 |
| 8 Feb 2021 | CNY | 35.75 | 36.59 | 32.29 | 32.29 | 32.29 | -3.59 (-10.01%) | 8,654,083 |
| 5 Feb 2021 | CNY | 34.72 | 36.67 | 33.8 | 35.88 | 35.88 | +1.18 (+3.40%) | 9,645,611 |
| 4 Feb 2021 | CNY | 34.02 | 36.7 | 33.49 | 34.7 | 34.7 | +0.1 (+0.29%) | 11,923,098 |
| 3 Feb 2021 | CNY | 31.58 | 35.27 | 31.42 | 34.6 | 34.6 | +2.54 (+7.92%) | 10,758,650 |
| 2 Feb 2021 | CNY | 32.45 | 33.68 | 31.6 | 32.06 | 32.06 | -0.96 (-2.91%) | 8,842,688 |
| 1 Feb 2021 | CNY | 30.3 | 33.35 | 30 | 33.02 | 33.02 | +2.22 (+7.21%) | 10,447,075 |
| 29 Jan 2021 | CNY | 28.75 | 31.88 | 28.68 | 30.8 | 30.8 | +1.52 (+5.19%) | 10,698,523 |
| 28 Jan 2021 | CNY | 27.51 | 30.8 | 27.41 | 29.28 | 29.28 | +1.1 (+3.90%) | 7,596,426 |
| 27 Jan 2021 | CNY | 28.8 | 28.8 | 27.53 | 28.18 | 28.18 | -0.84 (-2.89%) | 5,678,650 |
| 26 Jan 2021 | CNY | 29 | 30.98 | 28 | 29.02 | 29.02 | -0.89 (-2.98%) | 7,871,065 |
| 25 Jan 2021 | CNY | 28.74 | 30.88 | 28.6 | 29.91 | 29.91 | +0.54 (+1.84%) | 11,206,764 |
| 22 Jan 2021 | CNY | 26.29 | 29.37 | 25.4 | 29.37 | 29.37 | +2.67 (+10.00%) | 10,724,974 |
| 21 Jan 2021 | CNY | 27.01 | 27.28 | 26.31 | 26.7 | 26.7 | -1.11 (-3.99%) | 6,816,479 |
| 20 Jan 2021 | CNY | 25.29 | 27.81 | 24.81 | 27.81 | 27.81 | +2.53 (+10.01%) | 4,712,928 |
| 19 Jan 2021 | CNY | 25 | 25.66 | 24.88 | 25.28 | 25.28 | +0.33 (+1.32%) | 2,633,832 |
| 18 Jan 2021 | CNY | 24.43 | 25.26 | 24.43 | 24.95 | 24.95 | +0.18 (+0.73%) | 2,873,300 |
| 15 Jan 2021 | CNY | 23.76 | 25.22 | 23.62 | 24.77 | 24.77 | +0.93 (+3.90%) | 3,759,013 |
| 14 Jan 2021 | CNY | 23.68 | 24.47 | 23.35 | 23.84 | 23.84 | +0.25 (+1.06%) | 2,916,106 |
| 13 Jan 2021 | CNY | 25.12 | 25.2 | 23.57 | 23.59 | 23.59 | -1.52 (-6.05%) | 3,922,229 |
| 12 Jan 2021 | CNY | 25 | 25.7 | 24.8 | 25.11 | 25.11 | +0.25 (+1.01%) | 2,310,015 |
| 11 Jan 2021 | CNY | 25.55 | 26.15 | 24.8 | 24.86 | 24.86 | -0.41 (-1.62%) | 2,598,536 |
| 8 Jan 2021 | CNY | 25.8 | 25.88 | 25 | 25.27 | 25.27 | -0.66 (-2.55%) | 2,785,470 |
| 7 Jan 2021 | CNY | 27.12 | 27.65 | 25.5 | 25.93 | 25.93 | -1.68 (-6.08%) | 4,113,503 |
| 6 Jan 2021 | CNY | 28.31 | 29.22 | 27.5 | 27.61 | 27.61 | -0.86 (-3.02%) | 3,708,500 |
| 5 Jan 2021 | CNY | 28.37 | 28.86 | 27.93 | 28.47 | 28.47 | -0.37 (-1.28%) | 3,203,075 |
| 4 Jan 2021 | CNY | 27.93 | 28.95 | 27.28 | 28.84 | 28.84 | +0.57 (+2.02%) | 4,425,482 |
| 31 Dec 2020 | CNY | 27.2 | 29.54 | 26.85 | 28.27 | 28.27 | +1.38 (+5.13%) | 5,888,944 |
