| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 25.33 | 25.69 | 24.9 | 25 | 25 | -0.12 (-0.48%) | 3,068,125 |
| 19 Feb 2021 | CNY | 24.75 | 25.3 | 24.68 | 25.12 | 25.12 | +0.24 (+0.96%) | 2,147,726 |
| 18 Feb 2021 | CNY | 24.36 | 25.36 | 24.3 | 24.88 | 24.88 | +1.28 (+5.42%) | 3,809,998 |
| 10 Feb 2021 | CNY | 24.02 | 24.25 | 23.6 | 23.6 | 23.6 | -0.21 (-0.88%) | 2,049,496 |
| 9 Feb 2021 | CNY | 23.87 | 24.08 | 23.41 | 23.81 | 23.81 | +0.31 (+1.32%) | 1,891,570 |
| 8 Feb 2021 | CNY | 23.8 | 24.08 | 23.26 | 23.5 | 23.5 | -0.11 (-0.47%) | 2,015,631 |
| 5 Feb 2021 | CNY | 24.86 | 25.11 | 23.5 | 23.61 | 23.61 | -1.05 (-4.26%) | 2,583,877 |
| 4 Feb 2021 | CNY | 25.01 | 25.33 | 23.5 | 24.66 | 24.66 | -0.67 (-2.65%) | 4,645,711 |
| 3 Feb 2021 | CNY | 26.79 | 26.79 | 25.2 | 25.33 | 25.33 | -1.43 (-5.34%) | 3,921,007 |
| 2 Feb 2021 | CNY | 27.29 | 27.29 | 26.58 | 26.76 | 26.76 | -0.51 (-1.87%) | 2,038,361 |
| 1 Feb 2021 | CNY | 26.88 | 27.65 | 26.6 | 27.27 | 27.27 | +0.33 (+1.22%) | 1,888,245 |
| 29 Jan 2021 | CNY | 27.6 | 27.92 | 26.39 | 26.94 | 26.94 | -0.56 (-2.04%) | 2,939,372 |
| 28 Jan 2021 | CNY | 27.85 | 28.35 | 27.41 | 27.5 | 27.5 | -0.65 (-2.31%) | 2,271,591 |
| 27 Jan 2021 | CNY | 28.99 | 29.16 | 27.87 | 28.15 | 28.15 | -0.73 (-2.53%) | 3,012,766 |
| 26 Jan 2021 | CNY | 28.68 | 29.45 | 28.51 | 28.88 | 28.88 | +0.03 (+0.10%) | 2,324,669 |
| 25 Jan 2021 | CNY | 28.46 | 29.55 | 27.94 | 28.85 | 28.85 | -0.05 (-0.17%) | 2,950,861 |
| 22 Jan 2021 | CNY | 29.99 | 30.13 | 28.76 | 28.9 | 28.9 | -1.27 (-4.21%) | 5,425,225 |
| 21 Jan 2021 | CNY | 30.5 | 30.68 | 29.83 | 30.17 | 30.17 | -0.24 (-0.79%) | 4,368,168 |
| 20 Jan 2021 | CNY | 30.39 | 30.75 | 29.81 | 30.41 | 30.41 | +0.35 (+1.16%) | 2,968,546 |
| 19 Jan 2021 | CNY | 31 | 31.77 | 29.87 | 30.06 | 30.06 | -0.92 (-2.97%) | 5,219,855 |
| 18 Jan 2021 | CNY | 30.55 | 31.38 | 30 | 30.98 | 30.98 | +0.9 (+2.99%) | 6,058,410 |
| 15 Jan 2021 | CNY | 30.35 | 31.09 | 29.79 | 30.08 | 30.08 | -0.02 (-0.07%) | 6,303,574 |
| 14 Jan 2021 | CNY | 27.63 | 30.69 | 27.54 | 30.1 | 30.1 | +2.68 (+9.77%) | 8,258,548 |
| 13 Jan 2021 | CNY | 28.6 | 28.8 | 27.21 | 27.42 | 27.42 | -1.16 (-4.06%) | 3,903,346 |
| 12 Jan 2021 | CNY | 29.01 | 29.4 | 28.18 | 28.58 | 28.58 | -0.77 (-2.62%) | 3,922,286 |
| 11 Jan 2021 | CNY | 29.85 | 30.8 | 28.96 | 29.35 | 29.35 | -0.5 (-1.68%) | 4,662,539 |
| 8 Jan 2021 | CNY | 29.58 | 30.15 | 28.91 | 29.85 | 29.85 | +0.42 (+1.43%) | 3,778,767 |
| 7 Jan 2021 | CNY | 30.9 | 30.9 | 29.2 | 29.43 | 29.43 | -1.55 (-5.00%) | 6,287,364 |
| 6 Jan 2021 | CNY | 31.3 | 31.7 | 30.55 | 30.98 | 30.98 | -0.74 (-2.33%) | 5,892,728 |
| 5 Jan 2021 | CNY | 30.4 | 31.99 | 30.2 | 31.72 | 31.72 | +1.19 (+3.90%) | 7,752,677 |
