| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 26.97 | 28.55 | 26.85 | 27.17 | 27.17 | +0.77 (+2.92%) | 3,023,723 |
| 1 Mar 2021 | CNY | 26.08 | 26.6 | 26.08 | 26.4 | 26.4 | +0.56 (+2.17%) | 901,331 |
| 26 Feb 2021 | CNY | 27.32 | 27.5 | 25.8 | 25.84 | 25.84 | -1.76 (-6.38%) | 2,156,432 |
| 25 Feb 2021 | CNY | 27.99 | 28.54 | 27.2 | 27.6 | 27.6 | -0.3 (-1.08%) | 1,299,399 |
| 24 Feb 2021 | CNY | 28.66 | 29.46 | 27.55 | 27.9 | 27.9 | -0.77 (-2.69%) | 2,084,175 |
| 23 Feb 2021 | CNY | 28.06 | 29.66 | 27.7 | 28.67 | 28.67 | +0.29 (+1.02%) | 2,361,409 |
| 22 Feb 2021 | CNY | 27.61 | 29 | 27.61 | 28.38 | 28.38 | +0.08 (+0.28%) | 2,485,249 |
| 19 Feb 2021 | CNY | 26.22 | 28.72 | 26.22 | 28.3 | 28.3 | +2.08 (+7.93%) | 3,009,853 |
| 18 Feb 2021 | CNY | 25.8 | 26.56 | 25.8 | 26.22 | 26.22 | +0.64 (+2.50%) | 1,618,046 |
| 10 Feb 2021 | CNY | 25.85 | 26.1 | 25.26 | 25.58 | 25.58 | -0.42 (-1.62%) | 1,516,510 |
| 9 Feb 2021 | CNY | 24.92 | 26.48 | 24.92 | 26 | 26 | +0.96 (+3.83%) | 1,660,581 |
| 8 Feb 2021 | CNY | 25.64 | 25.93 | 24.8 | 25.04 | 25.04 | -0.4 (-1.57%) | 2,015,026 |
| 5 Feb 2021 | CNY | 25.6 | 26.56 | 25.2 | 25.44 | 25.44 | +0.26 (+1.03%) | 1,496,316 |
| 4 Feb 2021 | CNY | 25.52 | 26.5 | 24.86 | 25.18 | 25.18 | -0.63 (-2.44%) | 2,138,128 |
| 3 Feb 2021 | CNY | 26.39 | 27.98 | 25.8 | 25.81 | 25.81 | -0.87 (-3.26%) | 4,080,648 |
| 2 Feb 2021 | CNY | 26.24 | 26.83 | 25.26 | 26.68 | 26.68 | +0.48 (+1.83%) | 1,833,867 |
| 1 Feb 2021 | CNY | 25.5 | 26.72 | 25.1 | 26.2 | 26.2 | +0.85 (+3.35%) | 1,917,838 |
| 29 Jan 2021 | CNY | 27.27 | 27.27 | 24.97 | 25.35 | 25.35 | -1.41 (-5.27%) | 2,667,936 |
| 28 Jan 2021 | CNY | 26.65 | 28.05 | 26.03 | 26.76 | 26.76 | -0.34 (-1.25%) | 2,989,848 |
| 27 Jan 2021 | CNY | 29.31 | 29.79 | 26.8 | 27.1 | 27.1 | -2.41 (-8.17%) | 5,279,295 |
| 26 Jan 2021 | CNY | 30.93 | 30.98 | 29.23 | 29.51 | 29.51 | -1.28 (-4.16%) | 2,620,550 |
| 25 Jan 2021 | CNY | 30.29 | 31.8 | 29.8 | 30.79 | 30.79 | +0.67 (+2.22%) | 3,744,063 |
| 22 Jan 2021 | CNY | 30.12 | 30.6 | 29.24 | 30.12 | 30.12 | -0.3 (-0.99%) | 3,414,438 |
| 21 Jan 2021 | CNY | 31.11 | 31.2 | 30.31 | 30.42 | 30.42 | -0.44 (-1.43%) | 2,625,266 |
| 20 Jan 2021 | CNY | 31.6 | 32.66 | 30.45 | 30.86 | 30.86 | -0.92 (-2.89%) | 2,924,466 |
| 19 Jan 2021 | CNY | 32.3 | 32.82 | 31.55 | 31.78 | 31.78 | -0.64 (-1.97%) | 2,503,276 |
| 18 Jan 2021 | CNY | 31.5 | 32.57 | 30.88 | 32.42 | 32.42 | +1.06 (+3.38%) | 2,904,682 |
| 15 Jan 2021 | CNY | 30.31 | 32.15 | 30.18 | 31.36 | 31.36 | +0.61 (+1.98%) | 3,148,176 |
| 14 Jan 2021 | CNY | 33.3 | 33.69 | 29.11 | 30.75 | 30.75 | -3.01 (-8.92%) | 5,553,396 |
| 13 Jan 2021 | CNY | 36.09 | 36.21 | 32.96 | 33.76 | 33.76 | -2.14 (-5.96%) | 6,254,374 |
