| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 19.81 | 20.25 | 19.71 | 19.9 | 19.9 | +0.08 (+0.40%) | 1,955,418 |
| 19 Feb 2021 | CNY | 19.8 | 19.87 | 19.49 | 19.82 | 19.82 | +0.34 (+1.75%) | 1,237,282 |
| 18 Feb 2021 | CNY | 19.05 | 19.6 | 19.05 | 19.48 | 19.48 | +0.49 (+2.58%) | 1,395,410 |
| 10 Feb 2021 | CNY | 18.93 | 19.07 | 18.84 | 18.99 | 18.99 | +0.05 (+0.26%) | 697,133 |
| 9 Feb 2021 | CNY | 18.77 | 19.01 | 18.74 | 18.94 | 18.94 | +0.18 (+0.96%) | 714,233 |
| 8 Feb 2021 | CNY | 18.75 | 19.04 | 18.61 | 18.76 | 18.76 | -0.15 (-0.79%) | 732,036 |
| 5 Feb 2021 | CNY | 19.11 | 19.36 | 18.9 | 18.91 | 18.91 | -0.2 (-1.05%) | 856,694 |
| 4 Feb 2021 | CNY | 19.23 | 19.38 | 19.01 | 19.11 | 19.11 | -0.14 (-0.73%) | 900,516 |
| 3 Feb 2021 | CNY | 19.6 | 19.6 | 19.2 | 19.25 | 19.25 | -0.42 (-2.14%) | 1,016,233 |
| 2 Feb 2021 | CNY | 19.87 | 19.96 | 19.5 | 19.67 | 19.67 | -0.2 (-1.01%) | 984,760 |
| 1 Feb 2021 | CNY | 19.31 | 20.07 | 19.22 | 19.87 | 19.87 | +0.54 (+2.79%) | 1,336,377 |
| 29 Jan 2021 | CNY | 19.68 | 19.68 | 19.01 | 19.33 | 19.33 | -0.16 (-0.82%) | 1,331,394 |
| 28 Jan 2021 | CNY | 19.86 | 20.06 | 19.47 | 19.49 | 19.49 | -0.53 (-2.65%) | 1,308,629 |
| 27 Jan 2021 | CNY | 20 | 20.18 | 19.65 | 20.02 | 20.02 | -0.16 (-0.79%) | 1,482,529 |
| 26 Jan 2021 | CNY | 19.51 | 20.3 | 19.35 | 20.18 | 20.18 | +0.73 (+3.75%) | 2,332,229 |
| 25 Jan 2021 | CNY | 19.88 | 19.92 | 19.34 | 19.45 | 19.45 | -0.28 (-1.42%) | 1,349,800 |
| 22 Jan 2021 | CNY | 20.24 | 20.24 | 19.65 | 19.73 | 19.73 | -0.34 (-1.69%) | 1,445,695 |
| 21 Jan 2021 | CNY | 20.28 | 20.44 | 20.05 | 20.07 | 20.07 | -0.19 (-0.94%) | 1,317,400 |
| 20 Jan 2021 | CNY | 20.21 | 20.38 | 20.12 | 20.26 | 20.26 | +0.05 (+0.25%) | 832,088 |
| 19 Jan 2021 | CNY | 20.26 | 20.67 | 20.11 | 20.21 | 20.21 | -0.01 (-0.05%) | 1,159,836 |
| 18 Jan 2021 | CNY | 20.25 | 20.35 | 20.06 | 20.22 | 20.22 | -0.03 (-0.15%) | 1,067,201 |
| 15 Jan 2021 | CNY | 19.82 | 20.45 | 19.71 | 20.25 | 20.25 | +0.37 (+1.86%) | 1,448,864 |
| 14 Jan 2021 | CNY | 19.83 | 20.12 | 19.55 | 19.88 | 19.88 | +0.05 (+0.25%) | 1,033,165 |
| 13 Jan 2021 | CNY | 19.83 | 20.17 | 19.62 | 19.83 | 19.83 | -0.19 (-0.95%) | 1,277,273 |
| 12 Jan 2021 | CNY | 19.2 | 20.29 | 19.2 | 20.02 | 20.02 | +0.79 (+4.11%) | 1,838,286 |
| 11 Jan 2021 | CNY | 19.8 | 19.97 | 19.19 | 19.23 | 19.23 | -0.55 (-2.78%) | 1,854,143 |
| 8 Jan 2021 | CNY | 20.38 | 20.38 | 19.6 | 19.78 | 19.78 | -0.61 (-2.99%) | 1,860,110 |
| 7 Jan 2021 | CNY | 21.51 | 21.6 | 20.34 | 20.39 | 20.39 | -1.22 (-5.65%) | 2,695,093 |
| 6 Jan 2021 | CNY | 21.96 | 22.1 | 21.51 | 21.61 | 21.61 | -0.47 (-2.13%) | 1,236,226 |
| 5 Jan 2021 | CNY | 22.18 | 22.31 | 21.82 | 22.08 | 22.08 | -0.27 (-1.21%) | 1,748,877 |
