| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 25.95 | 26.93 | 25.5 | 26.7 | 26.7 | +0.55 (+2.10%) | 7,657,984 |
| 11 Jan 2021 | CNY | 25.99 | 26.8 | 25.81 | 26.15 | 26.15 | +0.68 (+2.67%) | 11,048,830 |
| 8 Jan 2021 | CNY | 25.9 | 26.45 | 24.96 | 25.47 | 25.47 | -0.53 (-2.04%) | 9,610,865 |
| 7 Jan 2021 | CNY | 25.99 | 26.4 | 25.4 | 26 | 26 | +0.1 (+0.39%) | 6,349,674 |
| 6 Jan 2021 | CNY | 26.7 | 27 | 25.71 | 25.9 | 25.9 | -0.67 (-2.52%) | 6,730,930 |
| 5 Jan 2021 | CNY | 25.94 | 26.58 | 25.82 | 26.57 | 26.57 | +0.51 (+1.96%) | 6,779,760 |
| 4 Jan 2021 | CNY | 25.21 | 26.25 | 25.2 | 26.06 | 26.06 | +0.72 (+2.84%) | 6,176,368 |
| 31 Dec 2020 | CNY | 25.21 | 25.44 | 24.9 | 25.34 | 25.34 | +0.13 (+0.52%) | 5,118,696 |
| 30 Dec 2020 | CNY | 25.1 | 25.58 | 24.89 | 25.21 | 25.21 | -0.03 (-0.12%) | 3,510,515 |
| 29 Dec 2020 | CNY | 24.92 | 25.73 | 24.92 | 25.24 | 25.24 | +0.14 (+0.56%) | 3,900,444 |
| 28 Dec 2020 | CNY | 26.11 | 26.16 | 25 | 25.1 | 25.1 | -0.51 (-1.99%) | 6,766,552 |
| 25 Dec 2020 | CNY | 25.55 | 25.99 | 25.43 | 25.61 | 25.61 | +0.01 (+0.04%) | 3,516,451 |
| 24 Dec 2020 | CNY | 25.6 | 26.18 | 25.55 | 25.6 | 25.6 | -0.29 (-1.12%) | 5,086,253 |
| 23 Dec 2020 | CNY | 26.2 | 26.4 | 25.77 | 25.89 | 25.89 | -0.31 (-1.18%) | 5,650,965 |
| 22 Dec 2020 | CNY | 26.78 | 27.08 | 26.01 | 26.2 | 26.2 | -0.61 (-2.28%) | 7,877,564 |
| 21 Dec 2020 | CNY | 27 | 28.2 | 26.41 | 26.81 | 26.81 | +0.02 (+0.07%) | 11,926,559 |
| 18 Dec 2020 | CNY | 26.99 | 27.53 | 26.78 | 26.79 | 26.79 | -0.21 (-0.78%) | 6,197,123 |
| 17 Dec 2020 | CNY | 27.19 | 27.24 | 26.74 | 27 | 27 | -0.24 (-0.88%) | 4,882,446 |
| 16 Dec 2020 | CNY | 27.55 | 27.69 | 27.03 | 27.24 | 27.24 | -0.29 (-1.05%) | 3,226,768 |
| 15 Dec 2020 | CNY | 27.66 | 27.87 | 27 | 27.53 | 27.53 | -0.25 (-0.90%) | 3,201,324 |
| 14 Dec 2020 | CNY | 27.92 | 28.1 | 27.36 | 27.78 | 27.78 | -0.06 (-0.22%) | 3,865,179 |
| 11 Dec 2020 | CNY | 28.48 | 28.48 | 27.58 | 27.84 | 27.84 | -0.16 (-0.57%) | 4,317,760 |
| 10 Dec 2020 | CNY | 27.44 | 28.44 | 27.36 | 28 | 28 | +0.37 (+1.34%) | 6,437,494 |
| 9 Dec 2020 | CNY | 28.8 | 28.85 | 27.22 | 27.63 | 27.63 | -0.86 (-3.02%) | 9,497,293 |
| 8 Dec 2020 | CNY | 28 | 28.91 | 27.96 | 28.49 | 28.49 | +0.56 (+2.01%) | 12,476,623 |
| 7 Dec 2020 | CNY | 27.86 | 28.19 | 27.44 | 27.93 | 27.93 | +0.72 (+2.65%) | 11,764,773 |
| 4 Dec 2020 | CNY | 26.8 | 27.58 | 26.8 | 27.21 | 27.21 | -0.14 (-0.51%) | 14,647,978 |
| 3 Dec 2020 | CNY | 25 | 27.35 | 25 | 27.35 | 27.35 | +2.49 (+10.02%) | 24,339,315 |
| 2 Dec 2020 | CNY | 24.78 | 24.91 | 24.22 | 24.86 | 24.86 | +0.08 (+0.32%) | 4,709,625 |
| 1 Dec 2020 | CNY | 25.25 | 25.3 | 24.65 | 24.78 | 24.78 | -0.22 (-0.88%) | 4,873,807 |
