| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | CNY | 19.28 | 19.98 | 19.28 | 19.77 | 19.77 | +0.39 (+2.01%) | 1,723,627 |
| 17 Mar 2021 | CNY | 19.16 | 19.55 | 19.08 | 19.38 | 19.38 | +0.23 (+1.20%) | 1,335,493 |
| 16 Mar 2021 | CNY | 19 | 19.2 | 18.9 | 19.15 | 19.15 | +0.08 (+0.42%) | 1,019,264 |
| 15 Mar 2021 | CNY | 19.3 | 19.69 | 18.89 | 19.07 | 19.07 | -0.7 (-3.54%) | 1,826,822 |
| 12 Mar 2021 | CNY | 20.27 | 20.27 | 19.74 | 19.77 | 19.77 | -0.51 (-2.51%) | 1,289,436 |
| 11 Mar 2021 | CNY | 20.1 | 20.33 | 19.88 | 20.28 | 20.28 | +0.1 (+0.50%) | 1,277,315 |
| 10 Mar 2021 | CNY | 20.22 | 20.55 | 19.88 | 20.18 | 20.18 | -0.01 (-0.05%) | 1,178,628 |
| 9 Mar 2021 | CNY | 21.1 | 21.17 | 20.01 | 20.19 | 20.19 | -1 (-4.72%) | 1,962,432 |
| 8 Mar 2021 | CNY | 21.5 | 21.58 | 21.17 | 21.19 | 21.19 | -0.08 (-0.38%) | 1,520,220 |
| 5 Mar 2021 | CNY | 21 | 21.38 | 20.95 | 21.27 | 21.27 | +0.35 (+1.67%) | 1,403,515 |
| 4 Mar 2021 | CNY | 21.32 | 21.4 | 20.91 | 20.92 | 20.92 | -0.36 (-1.69%) | 1,444,286 |
| 3 Mar 2021 | CNY | 21.01 | 21.37 | 20.79 | 21.28 | 21.28 | +0.38 (+1.82%) | 1,364,940 |
| 2 Mar 2021 | CNY | 21.41 | 21.45 | 20.87 | 20.9 | 20.9 | -0.45 (-2.11%) | 1,537,552 |
| 1 Mar 2021 | CNY | 20.9 | 21.38 | 20.72 | 21.35 | 21.35 | +0.35 (+1.67%) | 1,395,660 |
| 26 Feb 2021 | CNY | 20.8 | 21.35 | 20.51 | 21 | 21 | +0.01 (+0.05%) | 1,535,394 |
| 25 Feb 2021 | CNY | 21.45 | 21.65 | 20.68 | 20.99 | 20.99 | -0.45 (-2.10%) | 2,021,559 |
| 24 Feb 2021 | CNY | 21.45 | 21.88 | 21.3 | 21.44 | 21.44 | -0.01 (-0.05%) | 1,949,121 |
| 23 Feb 2021 | CNY | 21.87 | 22.05 | 21.4 | 21.45 | 21.45 | -0.53 (-2.41%) | 1,971,550 |
| 22 Feb 2021 | CNY | 22.1 | 22.65 | 21.78 | 21.98 | 21.98 | -0.22 (-0.99%) | 2,633,900 |
| 19 Feb 2021 | CNY | 21.5 | 22.34 | 21.5 | 22.2 | 22.2 | +0.46 (+2.12%) | 2,293,112 |
| 18 Feb 2021 | CNY | 21.32 | 21.93 | 21.18 | 21.74 | 21.74 | +0.56 (+2.64%) | 2,140,623 |
| 10 Feb 2021 | CNY | 21.3 | 21.66 | 21.07 | 21.18 | 21.18 | -0.49 (-2.26%) | 2,162,151 |
| 9 Feb 2021 | CNY | 21.6 | 22.18 | 21.35 | 21.67 | 21.67 | +0.37 (+1.74%) | 2,869,306 |
| 8 Feb 2021 | CNY | 20.75 | 22.72 | 20.49 | 21.3 | 21.3 | +0.65 (+3.15%) | 2,912,647 |
| 5 Feb 2021 | CNY | 21.6 | 21.85 | 20.56 | 20.65 | 20.65 | -0.85 (-3.95%) | 2,221,493 |
| 4 Feb 2021 | CNY | 20.25 | 21.63 | 20.16 | 21.5 | 21.5 | +1.01 (+4.93%) | 3,212,603 |
| 3 Feb 2021 | CNY | 21.2 | 21.39 | 20.49 | 20.49 | 20.49 | -0.91 (-4.25%) | 2,420,384 |
| 2 Feb 2021 | CNY | 22 | 22.22 | 21.3 | 21.4 | 21.4 | -0.6 (-2.73%) | 2,702,389 |
| 1 Feb 2021 | CNY | 21.1 | 22.18 | 21.01 | 22 | 22 | +0.76 (+3.58%) | 3,412,621 |
| 29 Jan 2021 | CNY | 21.48 | 21.67 | 20.48 | 21.24 | 21.24 | -0.19 (-0.89%) | 3,279,452 |
