| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 29.53 | 29.53 | 28.58 | 28.58 | 28.58 | -0.82 (-2.79%) | 12,217,247 |
| 24 Feb 2021 | CNY | 28.9 | 30.3 | 28.9 | 29.4 | 29.4 | +0.5 (+1.73%) | 15,728,571 |
| 23 Feb 2021 | CNY | 29.83 | 29.86 | 28.74 | 28.9 | 28.9 | -1.01 (-3.38%) | 14,650,541 |
| 22 Feb 2021 | CNY | 30.75 | 31.08 | 29.79 | 29.91 | 29.91 | -0.66 (-2.16%) | 17,280,456 |
| 19 Feb 2021 | CNY | 30.32 | 30.94 | 29.6 | 30.57 | 30.57 | +0.26 (+0.86%) | 15,352,591 |
| 18 Feb 2021 | CNY | 29.62 | 31.7 | 29.25 | 30.31 | 30.31 | +1.38 (+4.77%) | 24,617,524 |
| 10 Feb 2021 | CNY | 28.75 | 29.23 | 28.3 | 28.93 | 28.93 | +0.14 (+0.49%) | 13,273,552 |
| 9 Feb 2021 | CNY | 28.18 | 29.05 | 27.77 | 28.79 | 28.79 | +0.73 (+2.60%) | 12,869,156 |
| 8 Feb 2021 | CNY | 27.39 | 28.39 | 27.38 | 28.06 | 28.06 | +0.66 (+2.41%) | 11,902,350 |
| 5 Feb 2021 | CNY | 29.16 | 29.31 | 27.4 | 27.4 | 27.4 | -1.72 (-5.91%) | 18,291,063 |
| 4 Feb 2021 | CNY | 29.86 | 30.5 | 27.7 | 29.12 | 29.12 | -0.97 (-3.22%) | 27,713,189 |
| 3 Feb 2021 | CNY | 31.75 | 31.75 | 29.94 | 30.09 | 30.09 | -1.41 (-4.48%) | 19,704,890 |
| 2 Feb 2021 | CNY | 31.93 | 32.08 | 31.33 | 31.5 | 31.5 | -0.41 (-1.28%) | 11,014,239 |
| 1 Feb 2021 | CNY | 31.39 | 32.33 | 31.02 | 31.91 | 31.91 | +0.85 (+2.74%) | 13,916,502 |
| 29 Jan 2021 | CNY | 32.6 | 33.08 | 30.5 | 31.06 | 31.06 | -1.44 (-4.43%) | 26,952,155 |
| 28 Jan 2021 | CNY | 33.1 | 33.85 | 32.5 | 32.5 | 32.5 | -0.52 (-1.57%) | 16,699,619 |
| 27 Jan 2021 | CNY | 35.21 | 35.39 | 32.83 | 33.02 | 33.02 | -2.19 (-6.22%) | 21,950,611 |
| 26 Jan 2021 | CNY | 34.9 | 35.93 | 34.61 | 35.21 | 35.21 | +0.28 (+0.80%) | 16,996,754 |
| 25 Jan 2021 | CNY | 34.28 | 36.08 | 34.13 | 34.93 | 34.93 | -0.18 (-0.51%) | 20,938,899 |
| 22 Jan 2021 | CNY | 36.02 | 36.7 | 34.89 | 35.11 | 35.11 | -0.91 (-2.53%) | 23,326,742 |
| 21 Jan 2021 | CNY | 36.5 | 36.99 | 35.36 | 36.02 | 36.02 | -1.04 (-2.81%) | 28,078,742 |
| 20 Jan 2021 | CNY | 37.8 | 38.16 | 36.3 | 37.06 | 37.06 | +0.15 (+0.41%) | 27,244,420 |
| 19 Jan 2021 | CNY | 37.08 | 38.19 | 36.21 | 36.91 | 36.91 | +0.19 (+0.52%) | 36,563,948 |
| 18 Jan 2021 | CNY | 34.49 | 37.69 | 34.3 | 36.72 | 36.72 | +1.84 (+5.28%) | 44,608,392 |
| 15 Jan 2021 | CNY | 36.54 | 37.44 | 34.58 | 34.88 | 34.88 | -1.98 (-5.37%) | 49,206,702 |
| 14 Jan 2021 | CNY | 32.06 | 38.1 | 31.8 | 36.86 | 36.86 | +4.43 (+13.66%) | 73,081,805 |
| 13 Jan 2021 | CNY | 32.15 | 33.44 | 32.08 | 32.43 | 32.43 | +0.57 (+1.79%) | 22,636,678 |
| 12 Jan 2021 | CNY | 32.08 | 32.54 | 31.41 | 31.86 | 31.86 | -0.45 (-1.39%) | 16,081,870 |
| 11 Jan 2021 | CNY | 32.15 | 33.8 | 32.02 | 32.31 | 32.31 | -0.06 (-0.19%) | 18,701,946 |
| 8 Jan 2021 | CNY | 32.61 | 33.44 | 32.07 | 32.37 | 32.37 | -0.23 (-0.71%) | 16,028,885 |
