| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 23.11 | 24.15 | 22.38 | 23.56 | 23.56 | +0.36 (+1.55%) | 60,589,411 |
| 12 Jan 2021 | CNY | 23.18 | 23.49 | 22.65 | 23.2 | 23.2 | -0.45 (-1.90%) | 42,025,100 |
| 11 Jan 2021 | CNY | 23.12 | 24.2 | 23.12 | 23.65 | 23.65 | +0.84 (+3.68%) | 63,163,121 |
| 8 Jan 2021 | CNY | 21.19 | 23.07 | 21.18 | 22.81 | 22.81 | +1.44 (+6.74%) | 54,802,692 |
| 7 Jan 2021 | CNY | 21.93 | 21.93 | 21.3 | 21.37 | 21.37 | -0.8 (-3.61%) | 33,235,197 |
| 6 Jan 2021 | CNY | 20.8 | 22.6 | 20.8 | 22.17 | 22.17 | +1.45 (+7.00%) | 54,532,011 |
| 5 Jan 2021 | CNY | 21 | 21.25 | 20.45 | 20.72 | 20.72 | -0.2 (-0.96%) | 27,580,490 |
| 4 Jan 2021 | CNY | 21.07 | 21.19 | 20.45 | 20.92 | 20.92 | -0.17 (-0.81%) | 28,365,071 |
| 31 Dec 2020 | CNY | 20.73 | 21.2 | 20.71 | 21.09 | 21.09 | +0.25 (+1.20%) | 17,809,792 |
| 30 Dec 2020 | CNY | 20.73 | 21.13 | 20.59 | 20.84 | 20.84 | +0.11 (+0.53%) | 18,540,171 |
| 29 Dec 2020 | CNY | 21.58 | 21.72 | 20.68 | 20.73 | 20.73 | -1.13 (-5.17%) | 32,163,490 |
| 28 Dec 2020 | CNY | 21.6 | 22.4 | 21.2 | 21.86 | 21.86 | -0.1 (-0.46%) | 30,833,955 |
| 25 Dec 2020 | CNY | 22.48 | 22.68 | 21.72 | 21.96 | 21.96 | -0.73 (-3.22%) | 31,386,727 |
| 24 Dec 2020 | CNY | 23.21 | 23.24 | 22.65 | 22.69 | 22.69 | -0.9 (-3.82%) | 32,285,661 |
| 23 Dec 2020 | CNY | 23.4 | 23.68 | 22.72 | 23.59 | 23.59 | -0.3 (-1.26%) | 50,307,220 |
| 22 Dec 2020 | CNY | 22.26 | 24.48 | 22.23 | 23.89 | 23.89 | +1.63 (+7.32%) | 70,936,285 |
| 21 Dec 2020 | CNY | 21.51 | 22.44 | 21.44 | 22.26 | 22.26 | +0.9 (+4.21%) | 34,112,064 |
| 18 Dec 2020 | CNY | 21.55 | 21.57 | 21.1 | 21.36 | 21.36 | -0.26 (-1.20%) | 20,043,283 |
| 17 Dec 2020 | CNY | 21.33 | 21.8 | 21.25 | 21.62 | 21.62 | +0.31 (+1.45%) | 20,327,195 |
| 16 Dec 2020 | CNY | 21.66 | 21.9 | 21.05 | 21.31 | 21.31 | -0.38 (-1.75%) | 21,381,725 |
| 15 Dec 2020 | CNY | 21.46 | 22.14 | 21.46 | 21.69 | 21.69 | +0.06 (+0.28%) | 25,114,397 |
| 14 Dec 2020 | CNY | 21.38 | 21.99 | 21.24 | 21.63 | 21.63 | +0.21 (+0.98%) | 20,783,195 |
| 11 Dec 2020 | CNY | 21.85 | 21.9 | 21.18 | 21.42 | 21.42 | -0.68 (-3.08%) | 33,260,711 |
| 10 Dec 2020 | CNY | 21.33 | 22.18 | 21.15 | 22.1 | 22.1 | +0.75 (+3.51%) | 33,473,506 |
| 9 Dec 2020 | CNY | 22 | 22.12 | 21.3 | 21.35 | 21.35 | -0.59 (-2.69%) | 29,602,877 |
| 8 Dec 2020 | CNY | 21.08 | 22.36 | 21.01 | 21.94 | 21.94 | +1.01 (+4.83%) | 49,109,750 |
| 7 Dec 2020 | CNY | 20.75 | 21.13 | 20.66 | 20.93 | 20.93 | +0.3 (+1.45%) | 23,434,276 |
| 4 Dec 2020 | CNY | 20.54 | 20.85 | 20.38 | 20.63 | 20.63 | +0.07 (+0.34%) | 13,877,672 |
| 3 Dec 2020 | CNY | 20.22 | 20.71 | 20.1 | 20.56 | 20.56 | +0.32 (+1.58%) | 22,898,740 |
| 2 Dec 2020 | CNY | 20.21 | 20.43 | 20.08 | 20.24 | 20.24 | -0.03 (-0.15%) | 16,744,290 |
