| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 20.87 | 21.39 | 20.77 | 21.3 | 21.3 | +0.47 (+2.26%) | 795,161 |
| 2 Mar 2021 | CNY | 21.32 | 21.46 | 20.7 | 20.83 | 20.83 | -0.46 (-2.16%) | 817,947 |
| 1 Mar 2021 | CNY | 21.14 | 21.53 | 21.11 | 21.29 | 21.29 | +0.18 (+0.85%) | 712,686 |
| 26 Feb 2021 | CNY | 21.06 | 21.34 | 20.6 | 21.11 | 21.11 | -0.1 (-0.47%) | 426,662 |
| 25 Feb 2021 | CNY | 21.51 | 21.61 | 21.18 | 21.21 | 21.21 | -0.27 (-1.26%) | 688,564 |
| 24 Feb 2021 | CNY | 22.03 | 22.03 | 21.45 | 21.48 | 21.48 | -0.42 (-1.92%) | 845,860 |
| 23 Feb 2021 | CNY | 22 | 22 | 21.46 | 21.9 | 21.9 | +0.02 (+0.09%) | 973,053 |
| 22 Feb 2021 | CNY | 21.83 | 22.25 | 21.7 | 21.88 | 21.88 | +0.05 (+0.23%) | 926,400 |
| 19 Feb 2021 | CNY | 21.97 | 22.06 | 21.4 | 21.83 | 21.83 | -0.05 (-0.23%) | 1,166,780 |
| 18 Feb 2021 | CNY | 22.6 | 22.69 | 21.84 | 21.88 | 21.88 | -0.26 (-1.17%) | 919,391 |
| 10 Feb 2021 | CNY | 20.83 | 22.39 | 20.83 | 22.14 | 22.14 | +1.14 (+5.43%) | 1,313,688 |
| 9 Feb 2021 | CNY | 20.15 | 21.1 | 20.14 | 21 | 21 | +0.86 (+4.27%) | 949,917 |
| 8 Feb 2021 | CNY | 20.05 | 20.43 | 19.8 | 20.14 | 20.14 | +0.04 (+0.20%) | 821,904 |
| 5 Feb 2021 | CNY | 20.52 | 21.19 | 20.1 | 20.1 | 20.1 | -0.46 (-2.24%) | 587,128 |
| 4 Feb 2021 | CNY | 21.6 | 21.89 | 20 | 20.56 | 20.56 | -1.04 (-4.81%) | 1,107,275 |
| 3 Feb 2021 | CNY | 22.05 | 22.33 | 21.6 | 21.6 | 21.6 | -0.63 (-2.83%) | 955,050 |
| 2 Feb 2021 | CNY | 22.24 | 22.35 | 21.78 | 22.23 | 22.23 | +0.17 (+0.77%) | 789,776 |
| 1 Feb 2021 | CNY | 21.3 | 22.65 | 21.15 | 22.06 | 22.06 | +0.67 (+3.13%) | 1,536,506 |
| 29 Jan 2021 | CNY | 21.19 | 21.59 | 20.83 | 21.39 | 21.39 | +0.01 (+0.05%) | 925,885 |
| 28 Jan 2021 | CNY | 21.08 | 21.65 | 20.9 | 21.38 | 21.38 | +0.12 (+0.56%) | 956,178 |
| 27 Jan 2021 | CNY | 20.72 | 21.7 | 20.35 | 21.26 | 21.26 | +0.54 (+2.61%) | 1,517,847 |
| 26 Jan 2021 | CNY | 20.7 | 21.2 | 20.6 | 20.72 | 20.72 | 0.0 (0.0%) | 779,820 |
| 25 Jan 2021 | CNY | 21.5 | 21.5 | 20.65 | 20.72 | 20.72 | -0.89 (-4.12%) | 1,531,906 |
| 22 Jan 2021 | CNY | 20.88 | 21.78 | 20.67 | 21.61 | 21.61 | +0.94 (+4.55%) | 1,534,362 |
| 21 Jan 2021 | CNY | 20.5 | 20.95 | 20.4 | 20.67 | 20.67 | +0.07 (+0.34%) | 1,068,416 |
| 20 Jan 2021 | CNY | 20.7 | 21 | 20.3 | 20.6 | 20.6 | -0.38 (-1.81%) | 1,786,445 |
| 19 Jan 2021 | CNY | 20.87 | 21.34 | 20.87 | 20.98 | 20.98 | +0.02 (+0.10%) | 969,085 |
| 18 Jan 2021 | CNY | 21.41 | 21.41 | 20.86 | 20.96 | 20.96 | -0.09 (-0.43%) | 630,099 |
| 15 Jan 2021 | CNY | 20.29 | 21.35 | 20.2 | 21.05 | 21.05 | +0.88 (+4.36%) | 1,417,255 |
| 14 Jan 2021 | CNY | 20.36 | 20.95 | 19.6 | 20.17 | 20.17 | +0.31 (+1.56%) | 1,205,940 |
