| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 17.6 | 17.6 | 16.66 | 16.96 | 16.96 | -0.02 (-0.12%) | 4,628,205 |
| 1 Mar 2021 | CNY | 16.36 | 17.05 | 16.35 | 16.98 | 16.98 | +0.63 (+3.85%) | 4,797,316 |
| 26 Feb 2021 | CNY | 16 | 16.49 | 15.9 | 16.35 | 16.35 | +0.11 (+0.68%) | 3,229,408 |
| 25 Feb 2021 | CNY | 16.73 | 16.88 | 16 | 16.24 | 16.24 | -0.55 (-3.28%) | 4,169,048 |
| 24 Feb 2021 | CNY | 16.69 | 17.12 | 16.53 | 16.79 | 16.79 | +0.04 (+0.24%) | 4,284,428 |
| 23 Feb 2021 | CNY | 16.73 | 16.87 | 16.23 | 16.75 | 16.75 | +0.11 (+0.66%) | 4,534,838 |
| 22 Feb 2021 | CNY | 16.86 | 17.15 | 16.54 | 16.64 | 16.64 | -0.35 (-2.06%) | 5,920,611 |
| 19 Feb 2021 | CNY | 16.55 | 17.38 | 16.44 | 16.99 | 16.99 | +0.27 (+1.61%) | 7,417,485 |
| 18 Feb 2021 | CNY | 16.17 | 16.8 | 15.9 | 16.72 | 16.72 | +0.82 (+5.16%) | 6,905,503 |
| 10 Feb 2021 | CNY | 16.31 | 16.57 | 15.83 | 15.9 | 15.9 | -0.36 (-2.21%) | 5,922,093 |
| 9 Feb 2021 | CNY | 16.27 | 16.55 | 16.1 | 16.26 | 16.26 | 0.0 (0.0%) | 5,294,550 |
| 8 Feb 2021 | CNY | 16.99 | 17.19 | 16.17 | 16.26 | 16.26 | -1.13 (-6.50%) | 8,115,485 |
| 5 Feb 2021 | CNY | 18.01 | 18.97 | 17.38 | 17.39 | 17.39 | -0.85 (-4.66%) | 8,947,241 |
| 4 Feb 2021 | CNY | 17.25 | 18.42 | 17.12 | 18.24 | 18.24 | +0.81 (+4.65%) | 10,011,101 |
| 3 Feb 2021 | CNY | 17.67 | 17.85 | 17.25 | 17.43 | 17.43 | -0.45 (-2.52%) | 5,309,288 |
| 2 Feb 2021 | CNY | 17.74 | 18.44 | 17.42 | 17.88 | 17.88 | 0.0 (0.0%) | 6,739,080 |
| 1 Feb 2021 | CNY | 17.2 | 18.25 | 17.05 | 17.88 | 17.88 | +0.55 (+3.17%) | 6,928,294 |
| 29 Jan 2021 | CNY | 18.35 | 18.43 | 16.8 | 17.33 | 17.33 | -0.93 (-5.09%) | 8,726,011 |
| 28 Jan 2021 | CNY | 18.86 | 19.38 | 18.02 | 18.26 | 18.26 | -1.29 (-6.60%) | 9,548,504 |
| 27 Jan 2021 | CNY | 20.2 | 20.59 | 18.92 | 19.55 | 19.55 | -1.15 (-5.56%) | 10,866,922 |
| 26 Jan 2021 | CNY | 20 | 21.65 | 19.85 | 20.7 | 20.7 | +0.3 (+1.47%) | 15,946,801 |
| 25 Jan 2021 | CNY | 19.47 | 20.69 | 18.85 | 20.4 | 20.4 | +0.69 (+3.50%) | 14,340,192 |
| 22 Jan 2021 | CNY | 19.43 | 20.37 | 19.2 | 19.71 | 19.71 | +0.22 (+1.13%) | 11,765,143 |
| 21 Jan 2021 | CNY | 18.89 | 19.88 | 18.75 | 19.49 | 19.49 | +0.65 (+3.45%) | 10,434,578 |
| 20 Jan 2021 | CNY | 19.16 | 19.4 | 18.38 | 18.84 | 18.84 | -0.38 (-1.98%) | 8,458,155 |
| 19 Jan 2021 | CNY | 20.09 | 20.09 | 19.2 | 19.22 | 19.22 | -0.69 (-3.47%) | 9,133,613 |
| 18 Jan 2021 | CNY | 19.23 | 20.5 | 19.16 | 19.91 | 19.91 | +0.55 (+2.84%) | 11,742,958 |
| 15 Jan 2021 | CNY | 19.12 | 20.16 | 19.11 | 19.36 | 19.36 | -0.27 (-1.38%) | 10,607,091 |
| 14 Jan 2021 | CNY | 20.77 | 20.9 | 19.57 | 19.63 | 19.63 | -2.11 (-9.71%) | 16,664,923 |
| 13 Jan 2021 | CNY | 20.3 | 22.5 | 19.77 | 21.74 | 21.74 | +1.04 (+5.02%) | 22,617,264 |
