| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 27.42 | 28.86 | 27.38 | 28.3 | 28.3 | +1 (+3.66%) | 69,208,584 |
| 12 Jan 2021 | CNY | 27.4 | 27.4 | 26.41 | 27.3 | 27.3 | -0.11 (-0.40%) | 41,155,178 |
| 11 Jan 2021 | CNY | 27.03 | 27.67 | 26.85 | 27.41 | 27.41 | +0.5 (+1.86%) | 47,104,437 |
| 8 Jan 2021 | CNY | 26.78 | 27.66 | 26.68 | 26.91 | 26.91 | -0.16 (-0.59%) | 38,150,065 |
| 7 Jan 2021 | CNY | 27.4 | 27.43 | 26.4 | 27.07 | 27.07 | +0.02 (+0.07%) | 39,594,923 |
| 6 Jan 2021 | CNY | 27.05 | 27.35 | 26.21 | 27.05 | 27.05 | +0.01 (+0.04%) | 50,842,452 |
| 5 Jan 2021 | CNY | 25.2 | 27.6 | 25.09 | 27.04 | 27.04 | +1.61 (+6.33%) | 61,880,589 |
| 4 Jan 2021 | CNY | 25.33 | 25.64 | 24.93 | 25.43 | 25.43 | +0.19 (+0.75%) | 32,942,859 |
| 31 Dec 2020 | CNY | 24.82 | 25.34 | 24.67 | 25.24 | 25.24 | +0.43 (+1.73%) | 29,320,563 |
| 30 Dec 2020 | CNY | 23.96 | 24.9 | 23.66 | 24.81 | 24.81 | +0.83 (+3.46%) | 32,829,140 |
| 29 Dec 2020 | CNY | 23.67 | 24.48 | 23.65 | 23.98 | 23.98 | +0.15 (+0.63%) | 24,656,582 |
| 28 Dec 2020 | CNY | 25.02 | 25.02 | 23.78 | 23.83 | 23.83 | -1.13 (-4.53%) | 31,102,335 |
| 25 Dec 2020 | CNY | 24.89 | 25.27 | 24.57 | 24.96 | 24.96 | -0.03 (-0.12%) | 20,545,146 |
| 24 Dec 2020 | CNY | 25.6 | 25.87 | 24.73 | 24.99 | 24.99 | -0.75 (-2.91%) | 29,656,001 |
| 23 Dec 2020 | CNY | 24.68 | 25.88 | 24.52 | 25.74 | 25.74 | +0.95 (+3.83%) | 47,842,931 |
| 22 Dec 2020 | CNY | 25.75 | 26 | 24.76 | 24.79 | 24.79 | -1.21 (-4.65%) | 39,911,085 |
| 21 Dec 2020 | CNY | 25.33 | 26.44 | 25.15 | 26 | 26 | +0.52 (+2.04%) | 35,355,845 |
| 18 Dec 2020 | CNY | 26.46 | 26.56 | 25.21 | 25.48 | 25.48 | -0.59 (-2.26%) | 39,632,252 |
| 17 Dec 2020 | CNY | 25.57 | 26.2 | 25.46 | 26.07 | 26.07 | +0.37 (+1.44%) | 28,711,946 |
| 16 Dec 2020 | CNY | 26.25 | 26.28 | 25.55 | 25.7 | 25.7 | -0.49 (-1.87%) | 23,442,405 |
| 15 Dec 2020 | CNY | 26.57 | 26.93 | 25.86 | 26.19 | 26.19 | -0.7 (-2.60%) | 33,273,691 |
| 14 Dec 2020 | CNY | 26.99 | 27.23 | 26.28 | 26.89 | 26.89 | +0.15 (+0.56%) | 34,539,085 |
| 11 Dec 2020 | CNY | 27.38 | 27.4 | 26.34 | 26.74 | 26.74 | -0.63 (-2.30%) | 44,274,639 |
| 10 Dec 2020 | CNY | 27.35 | 27.79 | 27.2 | 27.37 | 27.37 | +0.02 (+0.07%) | 32,697,670 |
| 9 Dec 2020 | CNY | 29 | 29.02 | 27.32 | 27.35 | 27.35 | -1.98 (-6.75%) | 60,761,435 |
| 8 Dec 2020 | CNY | 29 | 29.77 | 28.54 | 29.33 | 29.33 | +0.68 (+2.37%) | 55,897,268 |
| 7 Dec 2020 | CNY | 30.1 | 30.5 | 28.5 | 28.65 | 28.65 | -0.86 (-2.91%) | 60,893,783 |
| 4 Dec 2020 | CNY | 28.45 | 30 | 28.18 | 29.51 | 29.51 | +0.8 (+2.79%) | 73,818,086 |
| 3 Dec 2020 | CNY | 27.87 | 30.3 | 27.55 | 28.71 | 28.71 | +0.87 (+3.13%) | 91,840,475 |
| 2 Dec 2020 | CNY | 27.49 | 27.96 | 27.01 | 27.84 | 27.84 | +0.77 (+2.84%) | 62,065,545 |
