| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 21.95 | 21.95 | 21.19 | 21.57 | 21.57 | +0.49 (+2.32%) | 412,723 |
| 10 Feb 2021 | CNY | 20.64 | 21.31 | 20.64 | 21.08 | 21.08 | +0.44 (+2.13%) | 473,121 |
| 9 Feb 2021 | CNY | 20.56 | 20.82 | 20.21 | 20.64 | 20.64 | +0.23 (+1.13%) | 589,849 |
| 8 Feb 2021 | CNY | 21.39 | 21.44 | 20.41 | 20.41 | 20.41 | -0.98 (-4.58%) | 729,573 |
| 5 Feb 2021 | CNY | 22.51 | 22.51 | 21.21 | 21.39 | 21.39 | -0.6 (-2.73%) | 511,819 |
| 4 Feb 2021 | CNY | 22.81 | 23.12 | 21.7 | 21.99 | 21.99 | -0.77 (-3.38%) | 670,262 |
| 3 Feb 2021 | CNY | 23.56 | 23.66 | 22.76 | 22.76 | 22.76 | -0.8 (-3.40%) | 442,554 |
| 2 Feb 2021 | CNY | 23.66 | 24.08 | 23.47 | 23.56 | 23.56 | -0.29 (-1.22%) | 393,402 |
| 1 Feb 2021 | CNY | 23.5 | 23.99 | 23.21 | 23.85 | 23.85 | +0.4 (+1.71%) | 402,389 |
| 29 Jan 2021 | CNY | 24 | 24.12 | 23 | 23.45 | 23.45 | -0.52 (-2.17%) | 615,178 |
| 28 Jan 2021 | CNY | 24 | 24.76 | 23.95 | 23.97 | 23.97 | -0.35 (-1.44%) | 464,167 |
| 27 Jan 2021 | CNY | 24.57 | 24.75 | 24.11 | 24.32 | 24.32 | -0.43 (-1.74%) | 691,942 |
| 26 Jan 2021 | CNY | 23.51 | 26.05 | 23.51 | 24.75 | 24.75 | +1.36 (+5.81%) | 1,682,796 |
| 25 Jan 2021 | CNY | 23.51 | 24 | 23.34 | 23.39 | 23.39 | -0.31 (-1.31%) | 465,352 |
| 22 Jan 2021 | CNY | 24.05 | 24.19 | 23.68 | 23.7 | 23.7 | -0.41 (-1.70%) | 419,170 |
| 21 Jan 2021 | CNY | 24.04 | 24.28 | 23.95 | 24.11 | 24.11 | +0.02 (+0.08%) | 334,022 |
| 20 Jan 2021 | CNY | 23.92 | 24.27 | 23.91 | 24.09 | 24.09 | -0.15 (-0.62%) | 286,789 |
| 19 Jan 2021 | CNY | 24 | 24.52 | 23.91 | 24.24 | 24.24 | +0.15 (+0.62%) | 409,316 |
| 18 Jan 2021 | CNY | 24.25 | 24.54 | 23.85 | 24.09 | 24.09 | -0.21 (-0.86%) | 523,623 |
| 15 Jan 2021 | CNY | 23.6 | 24.49 | 23.33 | 24.3 | 24.3 | +0.68 (+2.88%) | 666,388 |
| 14 Jan 2021 | CNY | 23.19 | 23.89 | 22.98 | 23.62 | 23.62 | +0.42 (+1.81%) | 636,479 |
| 13 Jan 2021 | CNY | 23.6 | 24.28 | 22.83 | 23.2 | 23.2 | -0.77 (-3.21%) | 1,005,438 |
| 12 Jan 2021 | CNY | 23.7 | 24.41 | 23.66 | 23.97 | 23.97 | -0.12 (-0.50%) | 493,703 |
| 11 Jan 2021 | CNY | 25.28 | 25.28 | 23.98 | 24.09 | 24.09 | -1.15 (-4.56%) | 870,238 |
| 8 Jan 2021 | CNY | 25.1 | 25.67 | 24.8 | 25.24 | 25.24 | -0.02 (-0.08%) | 332,505 |
| 7 Jan 2021 | CNY | 26.18 | 26.21 | 25.1 | 25.26 | 25.26 | -1 (-3.81%) | 704,042 |
| 6 Jan 2021 | CNY | 26.82 | 27.16 | 26.1 | 26.26 | 26.26 | -0.54 (-2.01%) | 397,361 |
| 5 Jan 2021 | CNY | 26.61 | 27.93 | 26.52 | 26.8 | 26.8 | +0.3 (+1.13%) | 727,103 |
| 4 Jan 2021 | CNY | 26.2 | 26.6 | 25.78 | 26.5 | 26.5 | +0.42 (+1.61%) | 625,012 |
| 31 Dec 2020 | CNY | 25.65 | 26.25 | 25.61 | 26.08 | 26.08 | +0.65 (+2.56%) | 366,794 |
