| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 21.6 | 22 | 21.5 | 21.96 | 21.96 | +0.18 (+0.83%) | 431,777 |
| 2 Mar 2021 | CNY | 22.46 | 22.59 | 21.55 | 21.78 | 21.78 | -0.43 (-1.94%) | 420,866 |
| 1 Mar 2021 | CNY | 21.87 | 22.25 | 21.7 | 22.21 | 22.21 | +0.34 (+1.55%) | 446,186 |
| 26 Feb 2021 | CNY | 21.25 | 22.3 | 20.9 | 21.87 | 21.87 | +0.57 (+2.68%) | 406,916 |
| 25 Feb 2021 | CNY | 21.73 | 21.78 | 21.22 | 21.3 | 21.3 | -0.53 (-2.43%) | 266,484 |
| 24 Feb 2021 | CNY | 21.63 | 22.32 | 21.58 | 21.83 | 21.83 | +0.03 (+0.14%) | 286,132 |
| 23 Feb 2021 | CNY | 21.82 | 21.96 | 21.37 | 21.8 | 21.8 | -0.25 (-1.13%) | 264,599 |
| 22 Feb 2021 | CNY | 21.99 | 22.43 | 21.91 | 22.05 | 22.05 | +0.06 (+0.27%) | 399,002 |
| 19 Feb 2021 | CNY | 21.51 | 21.99 | 21.3 | 21.99 | 21.99 | +0.61 (+2.85%) | 353,642 |
| 18 Feb 2021 | CNY | 20.83 | 21.74 | 20.83 | 21.38 | 21.38 | +0.53 (+2.54%) | 350,709 |
| 10 Feb 2021 | CNY | 20.55 | 21.18 | 20.34 | 20.85 | 20.85 | +0.53 (+2.61%) | 620,675 |
| 9 Feb 2021 | CNY | 20.03 | 20.91 | 19.91 | 20.32 | 20.32 | +0.29 (+1.45%) | 484,571 |
| 8 Feb 2021 | CNY | 20.3 | 20.37 | 19.89 | 20.03 | 20.03 | -0.21 (-1.04%) | 396,145 |
| 5 Feb 2021 | CNY | 20.86 | 21.19 | 20.2 | 20.24 | 20.24 | -0.59 (-2.83%) | 360,209 |
| 4 Feb 2021 | CNY | 21.39 | 21.47 | 20.5 | 20.83 | 20.83 | -0.51 (-2.39%) | 455,260 |
| 3 Feb 2021 | CNY | 22.3 | 22.3 | 21.34 | 21.34 | 21.34 | -0.91 (-4.09%) | 453,296 |
| 2 Feb 2021 | CNY | 22.79 | 22.79 | 22.11 | 22.25 | 22.25 | -0.36 (-1.59%) | 326,853 |
| 1 Feb 2021 | CNY | 22.11 | 22.67 | 22.11 | 22.61 | 22.61 | +0.41 (+1.85%) | 291,757 |
| 29 Jan 2021 | CNY | 23.46 | 23.6 | 22.02 | 22.2 | 22.2 | -1.3 (-5.53%) | 673,873 |
| 28 Jan 2021 | CNY | 22.77 | 24.5 | 22.77 | 23.5 | 23.5 | +0.5 (+2.17%) | 594,726 |
| 27 Jan 2021 | CNY | 23.02 | 23.4 | 22.64 | 23 | 23 | -0.22 (-0.95%) | 428,820 |
| 26 Jan 2021 | CNY | 22.98 | 23.66 | 22.98 | 23.22 | 23.22 | +0.22 (+0.96%) | 427,486 |
| 25 Jan 2021 | CNY | 23.33 | 23.55 | 22.87 | 23 | 23 | -0.53 (-2.25%) | 477,196 |
| 22 Jan 2021 | CNY | 24.2 | 24.2 | 23.31 | 23.53 | 23.53 | -0.59 (-2.45%) | 463,636 |
| 21 Jan 2021 | CNY | 24.3 | 24.6 | 24.08 | 24.12 | 24.12 | -0.36 (-1.47%) | 453,091 |
| 20 Jan 2021 | CNY | 25 | 25 | 24.17 | 24.48 | 24.48 | -0.46 (-1.84%) | 437,381 |
| 19 Jan 2021 | CNY | 23.81 | 24.94 | 23.81 | 24.94 | 24.94 | +0.93 (+3.87%) | 623,922 |
| 18 Jan 2021 | CNY | 24.4 | 24.53 | 23.95 | 24.01 | 24.01 | -0.14 (-0.58%) | 413,250 |
| 15 Jan 2021 | CNY | 24.07 | 24.78 | 23.73 | 24.15 | 24.15 | +0.27 (+1.13%) | 573,942 |
| 14 Jan 2021 | CNY | 22.84 | 24.49 | 22.84 | 23.88 | 23.88 | +1.04 (+4.55%) | 720,653 |
