| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 18.23 | 18.33 | 17.31 | 17.49 | 17.49 | -0.74 (-4.06%) | 841,700 |
| 6 Jan 2021 | CNY | 18.17 | 18.49 | 17.72 | 18.23 | 18.23 | +0.06 (+0.33%) | 846,500 |
| 5 Jan 2021 | CNY | 17.8 | 18.25 | 17.7 | 18.17 | 18.17 | +0.28 (+1.57%) | 786,100 |
| 4 Jan 2021 | CNY | 17.55 | 17.98 | 17.55 | 17.89 | 17.89 | +0.34 (+1.94%) | 963,407 |
| 31 Dec 2020 | CNY | 17.64 | 17.86 | 17.42 | 17.55 | 17.55 | -0.11 (-0.62%) | 1,148,955 |
| 30 Dec 2020 | CNY | 17.98 | 17.99 | 17.61 | 17.66 | 17.66 | -0.24 (-1.34%) | 924,094 |
| 29 Dec 2020 | CNY | 17.85 | 18.24 | 17.67 | 17.9 | 17.9 | +0.22 (+1.24%) | 741,196 |
| 28 Dec 2020 | CNY | 18.02 | 18.03 | 17.3 | 17.68 | 17.68 | -0.3 (-1.67%) | 1,083,201 |
| 25 Dec 2020 | CNY | 17.61 | 18.14 | 17.56 | 17.98 | 17.98 | +0.37 (+2.10%) | 736,379 |
| 24 Dec 2020 | CNY | 19.14 | 19.14 | 17.58 | 17.61 | 17.61 | -1.54 (-8.04%) | 1,930,055 |
| 23 Dec 2020 | CNY | 20.36 | 20.53 | 19.11 | 19.15 | 19.15 | -1.21 (-5.94%) | 1,741,217 |
| 22 Dec 2020 | CNY | 20.83 | 20.93 | 20.33 | 20.36 | 20.36 | -0.59 (-2.82%) | 409,500 |
| 21 Dec 2020 | CNY | 20.82 | 21.09 | 20.67 | 20.95 | 20.95 | +0.01 (+0.05%) | 272,100 |
| 18 Dec 2020 | CNY | 21.59 | 21.59 | 20.92 | 20.94 | 20.94 | -0.49 (-2.29%) | 371,817 |
| 17 Dec 2020 | CNY | 21.33 | 21.63 | 21.26 | 21.43 | 21.43 | +0.03 (+0.14%) | 432,100 |
| 16 Dec 2020 | CNY | 21.66 | 21.66 | 21.21 | 21.4 | 21.4 | -0.26 (-1.20%) | 683,611 |
| 15 Dec 2020 | CNY | 20.67 | 21.8 | 20.4 | 21.66 | 21.66 | +0.99 (+4.79%) | 1,654,160 |
| 14 Dec 2020 | CNY | 20.34 | 20.68 | 20.17 | 20.67 | 20.67 | +0.4 (+1.97%) | 471,200 |
| 11 Dec 2020 | CNY | 20.26 | 20.41 | 20.19 | 20.27 | 20.27 | +0.02 (+0.10%) | 336,500 |
| 10 Dec 2020 | CNY | 20.2 | 20.4 | 20.2 | 20.25 | 20.25 | +0.05 (+0.25%) | 308,700 |
| 9 Dec 2020 | CNY | 20.7 | 20.7 | 20.18 | 20.2 | 20.2 | -0.49 (-2.37%) | 578,100 |
| 8 Dec 2020 | CNY | 20.72 | 20.79 | 20.65 | 20.69 | 20.69 | -0.01 (-0.05%) | 235,945 |
| 7 Dec 2020 | CNY | 21.1 | 21.11 | 20.63 | 20.7 | 20.7 | -0.33 (-1.57%) | 450,549 |
| 4 Dec 2020 | CNY | 21.16 | 21.2 | 21.02 | 21.03 | 21.03 | -0.19 (-0.90%) | 603,904 |
| 3 Dec 2020 | CNY | 21.5 | 22 | 21.19 | 21.22 | 21.22 | -0.14 (-0.66%) | 1,182,237 |
| 2 Dec 2020 | CNY | 20.86 | 21.36 | 20.78 | 21.36 | 21.36 | +0.51 (+2.45%) | 783,804 |
| 1 Dec 2020 | CNY | 20.5 | 20.92 | 20.5 | 20.85 | 20.85 | +0.43 (+2.11%) | 434,040 |
| 30 Nov 2020 | CNY | 20.55 | 20.68 | 20.38 | 20.42 | 20.42 | -0.13 (-0.63%) | 485,100 |
| 27 Nov 2020 | CNY | 20.81 | 20.88 | 20.45 | 20.55 | 20.55 | -0.33 (-1.58%) | 588,764 |
| 26 Nov 2020 | CNY | 21.16 | 21.23 | 20.85 | 20.88 | 20.88 | -0.28 (-1.32%) | 573,165 |
