| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 21.03 | 21.2 | 20.6 | 21 | 21 | +0.06 (+0.29%) | 7,126,550 |
| 12 Jan 2021 | CNY | 20.94 | 21.09 | 20.73 | 20.94 | 20.94 | 0.0 (0.0%) | 6,644,426 |
| 11 Jan 2021 | CNY | 20.97 | 21.41 | 20.72 | 20.94 | 20.94 | 0.0 (0.0%) | 7,290,811 |
| 8 Jan 2021 | CNY | 20.8 | 21.15 | 20.6 | 20.94 | 20.94 | -0.01 (-0.05%) | 11,417,048 |
| 7 Jan 2021 | CNY | 21.52 | 21.68 | 19.57 | 20.95 | 20.95 | -0.73 (-3.37%) | 10,829,145 |
| 6 Jan 2021 | CNY | 22.2 | 22.3 | 21.47 | 21.68 | 21.68 | -0.67 (-3.00%) | 9,029,203 |
| 5 Jan 2021 | CNY | 21.89 | 22.41 | 21.77 | 22.35 | 22.35 | +0.51 (+2.34%) | 13,021,442 |
| 4 Jan 2021 | CNY | 21.3 | 22.08 | 21.29 | 21.84 | 21.84 | +0.83 (+3.95%) | 15,305,796 |
| 31 Dec 2020 | CNY | 21.28 | 21.38 | 20.88 | 21.01 | 21.01 | -0.14 (-0.66%) | 9,141,222 |
| 30 Dec 2020 | CNY | 20.81 | 21.72 | 20.5 | 21.15 | 21.15 | +0.46 (+2.22%) | 13,580,230 |
| 29 Dec 2020 | CNY | 20.44 | 20.89 | 20.15 | 20.69 | 20.69 | +0.54 (+2.68%) | 13,542,942 |
| 28 Dec 2020 | CNY | 19.6 | 20.91 | 19.6 | 20.15 | 20.15 | +0.87 (+4.51%) | 17,308,136 |
| 25 Dec 2020 | CNY | 18.95 | 19.46 | 18.76 | 19.28 | 19.28 | +0.47 (+2.50%) | 6,801,977 |
| 24 Dec 2020 | CNY | 19.7 | 19.73 | 18.81 | 18.81 | 18.81 | -0.85 (-4.32%) | 6,797,655 |
| 23 Dec 2020 | CNY | 20.08 | 20.08 | 19.58 | 19.66 | 19.66 | -0.15 (-0.76%) | 5,342,776 |
| 22 Dec 2020 | CNY | 20.55 | 20.63 | 19.77 | 19.81 | 19.81 | -0.9 (-4.35%) | 8,345,014 |
| 21 Dec 2020 | CNY | 20.19 | 20.88 | 20.19 | 20.71 | 20.71 | +0.41 (+2.02%) | 5,960,796 |
| 18 Dec 2020 | CNY | 20.55 | 20.74 | 20.1 | 20.3 | 20.3 | -0.28 (-1.36%) | 5,607,690 |
| 17 Dec 2020 | CNY | 20.47 | 20.75 | 20.08 | 20.58 | 20.58 | +0.11 (+0.54%) | 5,667,621 |
| 16 Dec 2020 | CNY | 20.68 | 20.86 | 20.38 | 20.47 | 20.47 | -0.14 (-0.68%) | 4,714,115 |
| 15 Dec 2020 | CNY | 20.9 | 21.29 | 20.61 | 20.61 | 20.61 | -0.01 (-0.05%) | 8,692,935 |
| 14 Dec 2020 | CNY | 20.7 | 21.12 | 20.04 | 20.62 | 20.62 | +0.23 (+1.13%) | 6,623,887 |
| 11 Dec 2020 | CNY | 21.11 | 21.23 | 20.29 | 20.39 | 20.39 | -0.61 (-2.90%) | 6,933,917 |
| 10 Dec 2020 | CNY | 20.6 | 21.25 | 20.48 | 21 | 21 | +0.37 (+1.79%) | 5,045,730 |
| 9 Dec 2020 | CNY | 21.52 | 21.52 | 20.61 | 20.63 | 20.63 | -0.77 (-3.60%) | 7,963,649 |
| 8 Dec 2020 | CNY | 21.53 | 21.67 | 21.25 | 21.4 | 21.4 | +0.07 (+0.33%) | 5,111,054 |
| 7 Dec 2020 | CNY | 22.07 | 22.16 | 21.33 | 21.33 | 21.33 | -0.81 (-3.66%) | 7,842,566 |
| 4 Dec 2020 | CNY | 22.2 | 22.35 | 21.9 | 22.14 | 22.14 | -0.06 (-0.27%) | 12,050,056 |
| 3 Dec 2020 | CNY | 22.1 | 22.35 | 21.81 | 22.2 | 22.2 | +0.24 (+1.09%) | 10,123,522 |
| 2 Dec 2020 | CNY | 21.48 | 22.36 | 21.28 | 21.96 | 21.96 | +0.51 (+2.38%) | 18,898,758 |
