| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 21 | 21.06 | 20.58 | 20.83 | 20.83 | -0.22 (-1.05%) | 1,223,128 |
| 4 Jan 2021 | CNY | 20.38 | 21.1 | 20.32 | 21.05 | 21.05 | +0.6 (+2.93%) | 1,635,486 |
| 31 Dec 2020 | CNY | 20.25 | 20.57 | 20.1 | 20.45 | 20.45 | +0.22 (+1.09%) | 949,365 |
| 30 Dec 2020 | CNY | 20 | 20.36 | 19.98 | 20.23 | 20.23 | +0.06 (+0.30%) | 786,325 |
| 29 Dec 2020 | CNY | 20.07 | 20.51 | 20.01 | 20.17 | 20.17 | +0.08 (+0.40%) | 1,113,209 |
| 28 Dec 2020 | CNY | 21.41 | 21.51 | 19.87 | 20.09 | 20.09 | -1.43 (-6.64%) | 2,389,241 |
| 25 Dec 2020 | CNY | 21.67 | 21.92 | 21.45 | 21.52 | 21.52 | -0.34 (-1.56%) | 1,256,099 |
| 24 Dec 2020 | CNY | 22.45 | 22.45 | 21.61 | 21.86 | 21.86 | -0.72 (-3.19%) | 1,813,638 |
| 23 Dec 2020 | CNY | 22.35 | 22.77 | 22.25 | 22.58 | 22.58 | +0.23 (+1.03%) | 1,805,903 |
| 22 Dec 2020 | CNY | 22.4 | 22.95 | 22.02 | 22.35 | 22.35 | +0.07 (+0.31%) | 2,437,502 |
| 21 Dec 2020 | CNY | 21.9 | 22.35 | 21.73 | 22.28 | 22.28 | +0.24 (+1.09%) | 1,155,300 |
| 18 Dec 2020 | CNY | 22.24 | 22.39 | 21.76 | 22.04 | 22.04 | -0.28 (-1.25%) | 1,199,618 |
| 17 Dec 2020 | CNY | 22.18 | 22.41 | 21.6 | 22.32 | 22.32 | +0.14 (+0.63%) | 1,204,352 |
| 16 Dec 2020 | CNY | 22.26 | 22.39 | 22.03 | 22.18 | 22.18 | -0.12 (-0.54%) | 1,048,634 |
| 15 Dec 2020 | CNY | 22 | 22.6 | 21.84 | 22.3 | 22.3 | +0.46 (+2.11%) | 1,849,857 |
| 14 Dec 2020 | CNY | 21.76 | 21.93 | 21.42 | 21.84 | 21.84 | +0.13 (+0.60%) | 928,505 |
| 11 Dec 2020 | CNY | 22.56 | 22.6 | 21.55 | 21.71 | 21.71 | -0.78 (-3.47%) | 2,125,112 |
| 10 Dec 2020 | CNY | 22.4 | 22.66 | 22.08 | 22.49 | 22.49 | -0.03 (-0.13%) | 992,900 |
| 9 Dec 2020 | CNY | 22.88 | 22.9 | 22.35 | 22.52 | 22.52 | -0.17 (-0.75%) | 1,411,438 |
| 8 Dec 2020 | CNY | 22.79 | 22.99 | 22.66 | 22.69 | 22.69 | -0.19 (-0.83%) | 1,214,900 |
| 7 Dec 2020 | CNY | 23.15 | 23.3 | 22.87 | 22.88 | 22.88 | -0.22 (-0.95%) | 1,093,838 |
| 4 Dec 2020 | CNY | 22.96 | 23.15 | 22.85 | 23.1 | 23.1 | +0.14 (+0.61%) | 915,788 |
| 3 Dec 2020 | CNY | 23.12 | 23.14 | 22.81 | 22.96 | 22.96 | -0.17 (-0.73%) | 1,030,972 |
| 2 Dec 2020 | CNY | 23.04 | 23.2 | 22.92 | 23.13 | 23.13 | +0.11 (+0.48%) | 1,146,405 |
| 1 Dec 2020 | CNY | 22.63 | 23.09 | 22.55 | 23.02 | 23.02 | +0.37 (+1.63%) | 1,242,580 |
| 30 Nov 2020 | CNY | 22.51 | 22.87 | 22.41 | 22.65 | 22.65 | +0.14 (+0.62%) | 1,120,521 |
| 27 Nov 2020 | CNY | 22.89 | 22.89 | 22.2 | 22.51 | 22.51 | -0.4 (-1.75%) | 1,540,726 |
| 26 Nov 2020 | CNY | 23.01 | 23.23 | 22.83 | 22.91 | 22.91 | -0.1 (-0.43%) | 1,224,319 |
| 25 Nov 2020 | CNY | 23.18 | 23.33 | 22.96 | 23.01 | 23.01 | -0.14 (-0.60%) | 1,266,700 |
| 24 Nov 2020 | CNY | 23.26 | 23.45 | 23.01 | 23.15 | 23.15 | -0.18 (-0.77%) | 1,334,431 |
