| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 21.79 | 21.8 | 21.21 | 21.45 | 21.45 | -0.47 (-2.14%) | 35,933,362 |
| 11 Jan 2021 | CNY | 21 | 22.11 | 20.7 | 21.92 | 21.92 | +0.75 (+3.54%) | 63,788,387 |
| 8 Jan 2021 | CNY | 19.01 | 21.86 | 18.95 | 21.17 | 21.17 | +2.22 (+11.72%) | 59,274,870 |
| 7 Jan 2021 | CNY | 19.57 | 19.75 | 18.75 | 18.95 | 18.95 | -0.81 (-4.10%) | 23,362,019 |
| 6 Jan 2021 | CNY | 19.97 | 20.05 | 19.51 | 19.76 | 19.76 | -0.19 (-0.95%) | 17,023,752 |
| 5 Jan 2021 | CNY | 19.85 | 20.28 | 19.73 | 19.95 | 19.95 | -0.06 (-0.30%) | 19,577,364 |
| 4 Jan 2021 | CNY | 19.98 | 20.17 | 19.76 | 20.01 | 20.01 | +0.06 (+0.30%) | 23,482,497 |
| 31 Dec 2020 | CNY | 19.35 | 20.12 | 19.23 | 19.95 | 19.95 | +0.52 (+2.68%) | 22,056,588 |
| 30 Dec 2020 | CNY | 19.1 | 19.59 | 18.85 | 19.43 | 19.43 | +0.2 (+1.04%) | 21,531,634 |
| 29 Dec 2020 | CNY | 18.7 | 19.76 | 18.7 | 19.23 | 19.23 | +0.61 (+3.28%) | 31,636,854 |
| 28 Dec 2020 | CNY | 19.27 | 19.37 | 18.5 | 18.62 | 18.62 | -0.65 (-3.37%) | 24,070,251 |
| 25 Dec 2020 | CNY | 19.33 | 19.63 | 19.25 | 19.27 | 19.27 | -0.17 (-0.87%) | 11,669,761 |
| 24 Dec 2020 | CNY | 20 | 20.02 | 19.44 | 19.44 | 19.44 | -0.64 (-3.19%) | 13,397,848 |
| 23 Dec 2020 | CNY | 20.01 | 20.19 | 19.38 | 20.08 | 20.08 | +0.17 (+0.85%) | 20,507,604 |
| 22 Dec 2020 | CNY | 20.81 | 20.81 | 19.84 | 19.91 | 19.91 | -0.89 (-4.28%) | 24,844,408 |
| 21 Dec 2020 | CNY | 20.6 | 21.07 | 20.48 | 20.8 | 20.8 | +0.01 (+0.05%) | 14,728,596 |
| 18 Dec 2020 | CNY | 21.37 | 21.39 | 20.78 | 20.79 | 20.79 | -0.54 (-2.53%) | 13,153,988 |
| 17 Dec 2020 | CNY | 21.03 | 21.38 | 20.72 | 21.33 | 21.33 | +0.49 (+2.35%) | 14,584,717 |
| 16 Dec 2020 | CNY | 21.24 | 21.3 | 20.73 | 20.84 | 20.84 | -0.17 (-0.81%) | 10,161,356 |
| 15 Dec 2020 | CNY | 21.19 | 21.52 | 20.89 | 21.01 | 21.01 | -0.2 (-0.94%) | 12,969,401 |
| 14 Dec 2020 | CNY | 20.7 | 21.28 | 19.95 | 21.21 | 21.21 | +0.4 (+1.92%) | 19,026,302 |
| 11 Dec 2020 | CNY | 21.89 | 21.92 | 20.65 | 20.81 | 20.81 | -1.08 (-4.93%) | 25,669,252 |
| 10 Dec 2020 | CNY | 21.87 | 22.15 | 21.62 | 21.89 | 21.89 | -0.06 (-0.27%) | 9,637,192 |
| 9 Dec 2020 | CNY | 22.56 | 22.56 | 21.95 | 21.95 | 21.95 | -0.63 (-2.79%) | 15,797,960 |
| 8 Dec 2020 | CNY | 22.53 | 23.1 | 22.52 | 22.58 | 22.58 | -0.05 (-0.22%) | 14,551,208 |
| 7 Dec 2020 | CNY | 23.09 | 23.15 | 22.61 | 22.63 | 22.63 | -0.2 (-0.88%) | 10,679,437 |
| 4 Dec 2020 | CNY | 22.77 | 22.89 | 22.44 | 22.83 | 22.83 | +0.05 (+0.22%) | 12,716,425 |
| 3 Dec 2020 | CNY | 22.65 | 23.04 | 22.54 | 22.78 | 22.78 | +0.03 (+0.13%) | 18,104,265 |
| 2 Dec 2020 | CNY | 23.07 | 23.07 | 22.5 | 22.75 | 22.75 | -0.15 (-0.66%) | 21,200,255 |
| 1 Dec 2020 | CNY | 22 | 23.58 | 21.81 | 22.9 | 22.9 | +0.86 (+3.90%) | 40,227,942 |
