| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 22.86 | 25.26 | 22.75 | 24.14 | 24.14 | +1.18 (+5.14%) | 2,937,192 |
| 12 Jan 2021 | CNY | 22.72 | 23.06 | 22.25 | 22.96 | 22.96 | -0.2 (-0.86%) | 1,404,815 |
| 11 Jan 2021 | CNY | 22.45 | 23.48 | 21.85 | 23.16 | 23.16 | +0.15 (+0.65%) | 2,576,265 |
| 8 Jan 2021 | CNY | 23 | 24.4 | 22.87 | 23.01 | 23.01 | -2.38 (-9.37%) | 3,816,606 |
| 7 Jan 2021 | CNY | 27.35 | 28.64 | 24.9 | 25.39 | 25.39 | -0.65 (-2.50%) | 6,189,106 |
| 6 Jan 2021 | CNY | 24.1 | 26.04 | 24.1 | 26.04 | 26.04 | +2.37 (+10.01%) | 1,214,492 |
| 5 Jan 2021 | CNY | 24.03 | 24.2 | 23.26 | 23.67 | 23.67 | -0.53 (-2.19%) | 1,323,200 |
| 4 Jan 2021 | CNY | 24.9 | 25.13 | 24 | 24.2 | 24.2 | -0.63 (-2.54%) | 1,344,400 |
| 31 Dec 2020 | CNY | 24.8 | 25.3 | 24.5 | 24.83 | 24.83 | -0.02 (-0.08%) | 1,494,220 |
| 30 Dec 2020 | CNY | 25.76 | 25.77 | 24.85 | 24.85 | 24.85 | -0.93 (-3.61%) | 1,147,120 |
| 29 Dec 2020 | CNY | 25.1 | 26.05 | 25.1 | 25.78 | 25.78 | +0.3 (+1.18%) | 854,000 |
| 28 Dec 2020 | CNY | 26.2 | 26.27 | 25.25 | 25.48 | 25.48 | -0.51 (-1.96%) | 888,400 |
| 25 Dec 2020 | CNY | 25.3 | 25.99 | 25.25 | 25.99 | 25.99 | +0.23 (+0.89%) | 996,500 |
| 24 Dec 2020 | CNY | 25.46 | 26 | 24.92 | 25.76 | 25.76 | +0.47 (+1.86%) | 2,114,520 |
| 23 Dec 2020 | CNY | 25.12 | 25.79 | 25.09 | 25.29 | 25.29 | +0.11 (+0.44%) | 1,257,000 |
| 22 Dec 2020 | CNY | 26 | 26.1 | 25.02 | 25.18 | 25.18 | -0.68 (-2.63%) | 1,683,400 |
| 21 Dec 2020 | CNY | 24.7 | 25.93 | 24.4 | 25.86 | 25.86 | +1.01 (+4.06%) | 2,140,946 |
| 18 Dec 2020 | CNY | 24.18 | 25.1 | 24.12 | 24.85 | 24.85 | +0.3 (+1.22%) | 2,471,645 |
| 17 Dec 2020 | CNY | 24.24 | 25.07 | 23.41 | 24.55 | 24.55 | -0.16 (-0.65%) | 3,358,130 |
| 16 Dec 2020 | CNY | 22.88 | 24.88 | 22.63 | 24.71 | 24.71 | +2.06 (+9.09%) | 3,406,300 |
| 15 Dec 2020 | CNY | 22.35 | 22.88 | 22.33 | 22.65 | 22.65 | +0.39 (+1.75%) | 959,600 |
| 14 Dec 2020 | CNY | 22.15 | 22.31 | 21.71 | 22.26 | 22.26 | +0.06 (+0.27%) | 860,200 |
| 11 Dec 2020 | CNY | 22.73 | 22.79 | 22.07 | 22.2 | 22.2 | -0.52 (-2.29%) | 1,331,477 |
| 10 Dec 2020 | CNY | 23 | 23.04 | 22.6 | 22.72 | 22.72 | -0.32 (-1.39%) | 1,216,877 |
| 9 Dec 2020 | CNY | 22.75 | 23.2 | 22.51 | 23.04 | 23.04 | +0.29 (+1.27%) | 1,800,900 |
| 8 Dec 2020 | CNY | 23.07 | 23.19 | 22.45 | 22.75 | 22.75 | -0.47 (-2.02%) | 1,946,000 |
| 7 Dec 2020 | CNY | 23.73 | 23.93 | 23.21 | 23.22 | 23.22 | -0.35 (-1.48%) | 1,623,800 |
| 4 Dec 2020 | CNY | 23.4 | 23.76 | 23.2 | 23.57 | 23.57 | +0.03 (+0.13%) | 1,888,220 |
| 3 Dec 2020 | CNY | 23.8 | 24 | 23.33 | 23.54 | 23.54 | -0.36 (-1.51%) | 3,016,077 |
| 2 Dec 2020 | CNY | 24.4 | 24.7 | 23.86 | 23.9 | 23.9 | -0.56 (-2.29%) | 4,518,873 |
