| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2021 | CNY | 14.69 | 14.78 | 14.53 | 14.6 | 14.6 | -0.18 (-1.22%) | 926,382 |
| 11 Mar 2021 | CNY | 14.5 | 14.84 | 14.48 | 14.78 | 14.78 | +0.25 (+1.72%) | 946,447 |
| 10 Mar 2021 | CNY | 14.94 | 14.95 | 14.39 | 14.53 | 14.53 | -0.36 (-2.42%) | 1,379,200 |
| 9 Mar 2021 | CNY | 15.48 | 15.48 | 14.67 | 14.89 | 14.89 | -0.41 (-2.68%) | 1,488,500 |
| 8 Mar 2021 | CNY | 15.25 | 15.65 | 15.12 | 15.3 | 15.3 | +0.11 (+0.72%) | 2,281,500 |
| 5 Mar 2021 | CNY | 14.78 | 15.31 | 14.61 | 15.19 | 15.19 | +0.41 (+2.77%) | 1,643,403 |
| 4 Mar 2021 | CNY | 15.03 | 15.29 | 14.74 | 14.78 | 14.78 | -0.27 (-1.79%) | 1,367,228 |
| 3 Mar 2021 | CNY | 15.01 | 15.17 | 14.88 | 15.05 | 15.05 | +0.01 (+0.07%) | 1,201,237 |
| 2 Mar 2021 | CNY | 15.08 | 15.43 | 14.94 | 15.04 | 15.04 | +0.05 (+0.33%) | 1,740,028 |
| 1 Mar 2021 | CNY | 14.97 | 15.1 | 14.91 | 14.99 | 14.99 | +0.11 (+0.74%) | 1,233,228 |
| 26 Feb 2021 | CNY | 14.55 | 14.98 | 14.5 | 14.88 | 14.88 | +0.18 (+1.22%) | 1,213,900 |
| 25 Feb 2021 | CNY | 15.07 | 15.07 | 14.66 | 14.7 | 14.7 | -0.36 (-2.39%) | 1,394,578 |
| 24 Feb 2021 | CNY | 14.94 | 15.11 | 14.76 | 15.06 | 15.06 | +0.12 (+0.80%) | 1,759,804 |
| 23 Feb 2021 | CNY | 14.6 | 14.97 | 14.48 | 14.94 | 14.94 | +0.27 (+1.84%) | 1,472,978 |
| 22 Feb 2021 | CNY | 14.75 | 15.17 | 14.62 | 14.67 | 14.67 | -0.06 (-0.41%) | 2,107,235 |
| 19 Feb 2021 | CNY | 14.28 | 14.84 | 14.22 | 14.73 | 14.73 | +0.42 (+2.94%) | 1,953,734 |
| 18 Feb 2021 | CNY | 14.11 | 14.44 | 13.81 | 14.31 | 14.31 | +0.32 (+2.29%) | 1,677,018 |
| 10 Feb 2021 | CNY | 14.08 | 14.5 | 13.9 | 13.99 | 13.99 | -0.26 (-1.82%) | 1,811,016 |
| 9 Feb 2021 | CNY | 14.41 | 14.53 | 13.86 | 14.25 | 14.25 | -0.2 (-1.38%) | 2,409,231 |
| 8 Feb 2021 | CNY | 15.5 | 15.8 | 14.35 | 14.45 | 14.45 | -0.66 (-4.37%) | 4,003,085 |
| 5 Feb 2021 | CNY | 13.81 | 15.11 | 13.6 | 15.11 | 15.11 | +1.37 (+9.97%) | 2,599,044 |
| 4 Feb 2021 | CNY | 13.72 | 14.07 | 13.64 | 13.74 | 13.74 | -0.11 (-0.79%) | 985,276 |
| 3 Feb 2021 | CNY | 14.28 | 14.45 | 13.68 | 13.85 | 13.85 | -0.43 (-3.01%) | 1,128,815 |
| 2 Feb 2021 | CNY | 14.43 | 14.69 | 14.25 | 14.28 | 14.28 | -0.26 (-1.79%) | 1,081,007 |
| 1 Feb 2021 | CNY | 13.89 | 14.58 | 13.85 | 14.54 | 14.54 | +0.61 (+4.38%) | 1,370,200 |
| 29 Jan 2021 | CNY | 14.3 | 14.49 | 13.8 | 13.93 | 13.93 | -0.38 (-2.66%) | 1,453,970 |
| 28 Jan 2021 | CNY | 14.85 | 15.11 | 14.22 | 14.31 | 14.31 | -0.56 (-3.77%) | 1,555,569 |
| 27 Jan 2021 | CNY | 14.78 | 15.05 | 14.56 | 14.87 | 14.87 | -0.11 (-0.73%) | 1,637,369 |
| 26 Jan 2021 | CNY | 14.84 | 15.36 | 14.69 | 14.98 | 14.98 | +0.06 (+0.40%) | 2,697,169 |
| 25 Jan 2021 | CNY | 14.97 | 15.03 | 14.25 | 14.92 | 14.92 | +0.05 (+0.34%) | 2,651,920 |
