| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 31.16 | 31.35 | 29.61 | 29.89 | 29.89 | -0.63 (-2.06%) | 1,005,308 |
| 24 Feb 2021 | CNY | 30.4 | 31.5 | 30.18 | 30.52 | 30.52 | +0.34 (+1.13%) | 984,920 |
| 23 Feb 2021 | CNY | 30.45 | 30.87 | 29.83 | 30.18 | 30.18 | -0.55 (-1.79%) | 1,008,134 |
| 22 Feb 2021 | CNY | 30.01 | 31.39 | 30.01 | 30.73 | 30.73 | +0.81 (+2.71%) | 1,625,938 |
| 19 Feb 2021 | CNY | 29.18 | 30.29 | 28.7 | 29.92 | 29.92 | +0.86 (+2.96%) | 1,271,812 |
| 18 Feb 2021 | CNY | 27.01 | 29.24 | 27.01 | 29.06 | 29.06 | +1.95 (+7.19%) | 1,661,269 |
| 10 Feb 2021 | CNY | 26.3 | 28.05 | 26.2 | 27.11 | 27.11 | +0.76 (+2.88%) | 832,840 |
| 9 Feb 2021 | CNY | 25.99 | 26.46 | 25.68 | 26.35 | 26.35 | +0.65 (+2.53%) | 556,180 |
| 8 Feb 2021 | CNY | 25.69 | 26.23 | 25.68 | 25.7 | 25.7 | -0.13 (-0.50%) | 759,245 |
| 5 Feb 2021 | CNY | 26.8 | 27.4 | 25.82 | 25.83 | 25.83 | -1.09 (-4.05%) | 1,183,627 |
| 4 Feb 2021 | CNY | 27.95 | 27.95 | 26.5 | 26.92 | 26.92 | -1.13 (-4.03%) | 1,137,707 |
| 3 Feb 2021 | CNY | 27.79 | 28.54 | 27.6 | 28.05 | 28.05 | +0.5 (+1.81%) | 1,177,627 |
| 2 Feb 2021 | CNY | 27.77 | 28.07 | 27.45 | 27.55 | 27.55 | -0.6 (-2.13%) | 698,579 |
| 1 Feb 2021 | CNY | 27.8 | 28.45 | 27.21 | 28.15 | 28.15 | +0.04 (+0.14%) | 917,996 |
| 29 Jan 2021 | CNY | 28.9 | 29.05 | 27.58 | 28.11 | 28.11 | -0.77 (-2.67%) | 1,326,469 |
| 28 Jan 2021 | CNY | 29.31 | 29.31 | 28.7 | 28.88 | 28.88 | -0.43 (-1.47%) | 822,454 |
| 27 Jan 2021 | CNY | 29.6 | 29.78 | 29.02 | 29.31 | 29.31 | -0.3 (-1.01%) | 848,820 |
| 26 Jan 2021 | CNY | 29.04 | 30.36 | 28.98 | 29.61 | 29.61 | +0.23 (+0.78%) | 1,200,828 |
| 25 Jan 2021 | CNY | 30.45 | 30.45 | 28.88 | 29.38 | 29.38 | -1.14 (-3.74%) | 2,065,042 |
| 22 Jan 2021 | CNY | 32.55 | 32.61 | 30.5 | 30.52 | 30.52 | -2.17 (-6.64%) | 2,606,376 |
| 21 Jan 2021 | CNY | 33 | 33.05 | 32.51 | 32.69 | 32.69 | -0.12 (-0.37%) | 1,215,111 |
| 20 Jan 2021 | CNY | 32.81 | 33.39 | 32.5 | 32.81 | 32.81 | -0.18 (-0.55%) | 918,423 |
| 19 Jan 2021 | CNY | 32.74 | 33.49 | 32.53 | 32.99 | 32.99 | -0.02 (-0.06%) | 1,315,691 |
| 18 Jan 2021 | CNY | 33.1 | 33.99 | 32.9 | 33.01 | 33.01 | -0.24 (-0.72%) | 1,611,330 |
| 15 Jan 2021 | CNY | 32.55 | 33.88 | 32.5 | 33.25 | 33.25 | +0.35 (+1.06%) | 1,574,137 |
| 14 Jan 2021 | CNY | 31.8 | 33.74 | 31.5 | 32.9 | 32.9 | +1.01 (+3.17%) | 2,120,225 |
| 13 Jan 2021 | CNY | 32.95 | 33.27 | 31.71 | 31.89 | 31.89 | -1.1 (-3.33%) | 1,548,383 |
| 12 Jan 2021 | CNY | 32.5 | 33.59 | 32.18 | 32.99 | 32.99 | +0.59 (+1.82%) | 1,427,391 |
| 11 Jan 2021 | CNY | 33.74 | 34.22 | 32.16 | 32.4 | 32.4 | -1.34 (-3.97%) | 2,107,630 |
| 8 Jan 2021 | CNY | 36.37 | 36.72 | 33.67 | 33.74 | 33.74 | -3.08 (-8.37%) | 3,533,938 |
