| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 25.75 | 25.76 | 23.6 | 24.65 | 24.65 | -1.61 (-6.13%) | 25,363,195 |
| 11 Jan 2021 | CNY | 27.46 | 28.9 | 26.21 | 26.26 | 26.26 | -1.21 (-4.40%) | 26,654,873 |
| 8 Jan 2021 | CNY | 26.87 | 27.49 | 26.09 | 27.47 | 27.47 | +0.72 (+2.69%) | 23,872,705 |
| 7 Jan 2021 | CNY | 26.11 | 26.9 | 25.5 | 26.75 | 26.75 | +0.62 (+2.37%) | 20,125,677 |
| 6 Jan 2021 | CNY | 26.77 | 27.2 | 25.92 | 26.13 | 26.13 | -0.88 (-3.26%) | 19,994,433 |
| 5 Jan 2021 | CNY | 25.09 | 27.29 | 24.95 | 27.01 | 27.01 | +1.71 (+6.76%) | 28,684,933 |
| 4 Jan 2021 | CNY | 24.8 | 25.49 | 24.8 | 25.3 | 25.3 | +0.25 (+1.00%) | 15,714,581 |
| 31 Dec 2020 | CNY | 24.31 | 25.31 | 24.26 | 25.05 | 25.05 | +0.65 (+2.66%) | 13,954,728 |
| 30 Dec 2020 | CNY | 24.26 | 24.94 | 23.45 | 24.4 | 24.4 | -0.15 (-0.61%) | 14,384,268 |
| 29 Dec 2020 | CNY | 24.03 | 25.29 | 23.94 | 24.55 | 24.55 | +0.52 (+2.16%) | 15,229,545 |
| 28 Dec 2020 | CNY | 25.6 | 25.6 | 23.95 | 24.03 | 24.03 | -1.6 (-6.24%) | 16,700,470 |
| 25 Dec 2020 | CNY | 26.06 | 26.34 | 25.23 | 25.63 | 25.63 | -0.71 (-2.70%) | 16,189,530 |
| 24 Dec 2020 | CNY | 25.66 | 26.38 | 25.42 | 26.34 | 26.34 | +0.42 (+1.62%) | 21,959,874 |
| 23 Dec 2020 | CNY | 24.08 | 26.16 | 24.08 | 25.92 | 25.92 | +1.84 (+7.64%) | 24,058,348 |
| 22 Dec 2020 | CNY | 24.81 | 25.25 | 24.05 | 24.08 | 24.08 | -1.22 (-4.82%) | 14,859,247 |
| 21 Dec 2020 | CNY | 23.93 | 25.6 | 23.7 | 25.3 | 25.3 | +1 (+4.12%) | 19,146,045 |
| 18 Dec 2020 | CNY | 25.1 | 25.36 | 24.1 | 24.3 | 24.3 | -0.35 (-1.42%) | 15,285,997 |
| 17 Dec 2020 | CNY | 24.53 | 24.87 | 23.89 | 24.65 | 24.65 | +0.29 (+1.19%) | 14,685,590 |
| 16 Dec 2020 | CNY | 25.05 | 25.28 | 24.22 | 24.36 | 24.36 | -0.84 (-3.33%) | 17,208,100 |
| 15 Dec 2020 | CNY | 25.83 | 26.28 | 25.1 | 25.2 | 25.2 | -0.79 (-3.04%) | 14,658,050 |
| 14 Dec 2020 | CNY | 25.5 | 26.18 | 24.99 | 25.99 | 25.99 | +0.49 (+1.92%) | 15,020,500 |
| 11 Dec 2020 | CNY | 26.59 | 26.59 | 24.88 | 25.5 | 25.5 | -1.1 (-4.14%) | 22,667,821 |
| 10 Dec 2020 | CNY | 26.47 | 27.26 | 26.44 | 26.6 | 26.6 | -0.16 (-0.60%) | 14,894,211 |
| 9 Dec 2020 | CNY | 28.03 | 28.13 | 26.66 | 26.76 | 26.76 | -1.58 (-5.58%) | 21,041,680 |
| 8 Dec 2020 | CNY | 27.2 | 28.39 | 26.9 | 28.34 | 28.34 | +0.74 (+2.68%) | 23,789,021 |
| 7 Dec 2020 | CNY | 29.19 | 29.62 | 27.5 | 27.6 | 27.6 | -0.69 (-2.44%) | 25,466,314 |
| 4 Dec 2020 | CNY | 28.11 | 29.53 | 27.72 | 28.29 | 28.29 | -1.71 (-5.70%) | 37,171,736 |
| 3 Dec 2020 | CNY | 32.15 | 34.33 | 30 | 30 | 30 | -0.43 (-1.41%) | 48,168,666 |
| 2 Dec 2020 | CNY | 29.71 | 31.27 | 28.71 | 30.43 | 30.43 | +0.41 (+1.37%) | 37,022,084 |
| 1 Dec 2020 | CNY | 30.08 | 30.47 | 29.21 | 30.02 | 30.02 | -0.15 (-0.50%) | 27,937,270 |
