| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 21.42 | 21.55 | 21.29 | 21.34 | 21.34 | -0.06 (-0.28%) | 465,200 |
| 2 Mar 2021 | CNY | 21.47 | 21.6 | 21.28 | 21.4 | 21.4 | -0.06 (-0.28%) | 403,100 |
| 1 Mar 2021 | CNY | 21.36 | 21.58 | 21.3 | 21.46 | 21.46 | +0.14 (+0.66%) | 471,172 |
| 26 Feb 2021 | CNY | 20.6 | 21.76 | 20.58 | 21.32 | 21.32 | +0.42 (+2.01%) | 711,872 |
| 25 Feb 2021 | CNY | 21.3 | 21.35 | 20.89 | 20.9 | 20.9 | -0.36 (-1.69%) | 469,200 |
| 24 Feb 2021 | CNY | 21.2 | 21.38 | 21.08 | 21.26 | 21.26 | +0.01 (+0.05%) | 498,029 |
| 23 Feb 2021 | CNY | 21.27 | 21.49 | 20.93 | 21.25 | 21.25 | -0.21 (-0.98%) | 639,766 |
| 22 Feb 2021 | CNY | 21.58 | 21.95 | 21.35 | 21.46 | 21.46 | -0.12 (-0.56%) | 903,816 |
| 19 Feb 2021 | CNY | 20.8 | 21.64 | 20.66 | 21.58 | 21.58 | +0.74 (+3.55%) | 961,404 |
| 18 Feb 2021 | CNY | 20.62 | 20.98 | 20.52 | 20.84 | 20.84 | +0.49 (+2.41%) | 665,900 |
| 10 Feb 2021 | CNY | 20.85 | 21.22 | 20.31 | 20.35 | 20.35 | -0.6 (-2.86%) | 1,101,234 |
| 9 Feb 2021 | CNY | 21.63 | 22 | 20.92 | 20.95 | 20.95 | -0.85 (-3.90%) | 1,665,228 |
| 8 Feb 2021 | CNY | 25.65 | 25.65 | 21.51 | 21.8 | 21.8 | -1.53 (-6.56%) | 2,665,500 |
| 5 Feb 2021 | CNY | 21.18 | 23.33 | 21.1 | 23.33 | 23.33 | +2.12 (+10.00%) | 1,284,428 |
| 4 Feb 2021 | CNY | 22.08 | 22.49 | 20.89 | 21.21 | 21.21 | -0.93 (-4.20%) | 977,600 |
| 3 Feb 2021 | CNY | 22.38 | 22.73 | 22.14 | 22.14 | 22.14 | -0.36 (-1.60%) | 894,563 |
| 2 Feb 2021 | CNY | 22.2 | 22.99 | 22.02 | 22.5 | 22.5 | +0.19 (+0.85%) | 1,540,400 |
| 1 Feb 2021 | CNY | 20.88 | 23.2 | 20.61 | 22.31 | 22.31 | +1.21 (+5.73%) | 1,829,000 |
| 29 Jan 2021 | CNY | 22.14 | 22.74 | 20 | 21.1 | 21.1 | -1.08 (-4.87%) | 1,189,328 |
| 28 Jan 2021 | CNY | 21.65 | 23.13 | 21.12 | 22.18 | 22.18 | +0.45 (+2.07%) | 2,357,400 |
| 27 Jan 2021 | CNY | 21.83 | 21.83 | 21.25 | 21.73 | 21.73 | -0.18 (-0.82%) | 1,023,901 |
| 26 Jan 2021 | CNY | 22.2 | 22.5 | 21.48 | 21.91 | 21.91 | -0.3 (-1.35%) | 1,503,741 |
| 25 Jan 2021 | CNY | 22.05 | 22.65 | 21.7 | 22.21 | 22.21 | -0.29 (-1.29%) | 1,739,801 |
| 22 Jan 2021 | CNY | 20.83 | 22.7 | 20.73 | 22.5 | 22.5 | +1.58 (+7.55%) | 2,769,501 |
| 21 Jan 2021 | CNY | 21.26 | 21.3 | 20.74 | 20.92 | 20.92 | -0.55 (-2.56%) | 1,891,020 |
| 20 Jan 2021 | CNY | 20.65 | 22.72 | 20.4 | 21.47 | 21.47 | +0.82 (+3.97%) | 3,539,400 |
| 19 Jan 2021 | CNY | 20.48 | 20.82 | 20.41 | 20.65 | 20.65 | +0.05 (+0.24%) | 748,500 |
| 18 Jan 2021 | CNY | 20.37 | 21.06 | 20.37 | 20.6 | 20.6 | -0.13 (-0.63%) | 935,001 |
| 15 Jan 2021 | CNY | 19.83 | 20.92 | 19.7 | 20.73 | 20.73 | +0.9 (+4.54%) | 1,685,081 |
| 14 Jan 2021 | CNY | 19.98 | 20.23 | 19.53 | 19.83 | 19.83 | -0.09 (-0.45%) | 774,700 |
