| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 21.31 | 22.24 | 21.25 | 21.8 | 21.8 | +0.32 (+1.49%) | 897,900 |
| 11 Jan 2021 | CNY | 22.48 | 22.49 | 21.36 | 21.48 | 21.48 | -1.07 (-4.75%) | 1,656,522 |
| 8 Jan 2021 | CNY | 22.21 | 23.18 | 21.32 | 22.55 | 22.55 | +0.55 (+2.50%) | 1,838,900 |
| 7 Jan 2021 | CNY | 23.61 | 23.65 | 21.92 | 22 | 22 | -1.72 (-7.25%) | 2,251,300 |
| 6 Jan 2021 | CNY | 24.31 | 24.52 | 23.7 | 23.72 | 23.72 | -0.83 (-3.38%) | 1,416,000 |
| 5 Jan 2021 | CNY | 24.92 | 24.92 | 24.4 | 24.55 | 24.55 | -0.37 (-1.48%) | 1,069,427 |
| 4 Jan 2021 | CNY | 24.54 | 24.98 | 24.38 | 24.92 | 24.92 | +0.42 (+1.71%) | 1,146,000 |
| 31 Dec 2020 | CNY | 24.25 | 24.66 | 24.21 | 24.5 | 24.5 | +0.31 (+1.28%) | 866,900 |
| 30 Dec 2020 | CNY | 24.26 | 24.75 | 24.1 | 24.19 | 24.19 | -0.07 (-0.29%) | 981,914 |
| 29 Dec 2020 | CNY | 24.39 | 24.5 | 23.88 | 24.26 | 24.26 | +0.23 (+0.96%) | 750,900 |
| 28 Dec 2020 | CNY | 24.69 | 24.89 | 24.01 | 24.03 | 24.03 | -0.87 (-3.49%) | 1,125,600 |
| 25 Dec 2020 | CNY | 25 | 25.47 | 24.56 | 24.9 | 24.9 | +0.26 (+1.06%) | 1,101,742 |
| 24 Dec 2020 | CNY | 25.63 | 25.69 | 24.58 | 24.64 | 24.64 | -0.99 (-3.86%) | 1,187,486 |
| 23 Dec 2020 | CNY | 26.07 | 26.33 | 25.55 | 25.63 | 25.63 | -0.44 (-1.69%) | 790,594 |
| 22 Dec 2020 | CNY | 27.02 | 27.1 | 26.06 | 26.07 | 26.07 | -1.13 (-4.15%) | 1,158,700 |
| 21 Dec 2020 | CNY | 27.02 | 27.36 | 26.83 | 27.2 | 27.2 | -0.04 (-0.15%) | 659,442 |
| 18 Dec 2020 | CNY | 27.5 | 27.88 | 27.2 | 27.24 | 27.24 | -0.33 (-1.20%) | 727,200 |
| 17 Dec 2020 | CNY | 27.15 | 27.75 | 26.82 | 27.57 | 27.57 | +0.37 (+1.36%) | 733,398 |
| 16 Dec 2020 | CNY | 27.88 | 27.91 | 27.02 | 27.2 | 27.2 | -0.62 (-2.23%) | 837,597 |
| 15 Dec 2020 | CNY | 27.6 | 28.33 | 27.59 | 27.82 | 27.82 | +0.38 (+1.38%) | 934,800 |
| 14 Dec 2020 | CNY | 27.05 | 27.75 | 27 | 27.44 | 27.44 | +0.4 (+1.48%) | 716,200 |
| 11 Dec 2020 | CNY | 27.99 | 27.99 | 26.71 | 27.04 | 27.04 | -0.85 (-3.05%) | 1,307,986 |
| 10 Dec 2020 | CNY | 27.8 | 28.1 | 27.7 | 27.89 | 27.89 | -0.03 (-0.11%) | 711,400 |
| 9 Dec 2020 | CNY | 28.3 | 28.66 | 27.8 | 27.92 | 27.92 | -0.2 (-0.71%) | 1,330,800 |
| 8 Dec 2020 | CNY | 28.39 | 28.54 | 28 | 28.12 | 28.12 | -0.18 (-0.64%) | 990,000 |
| 7 Dec 2020 | CNY | 28.87 | 28.95 | 28.28 | 28.3 | 28.3 | -0.49 (-1.70%) | 1,130,203 |
| 4 Dec 2020 | CNY | 28.88 | 28.93 | 28.3 | 28.79 | 28.79 | -0.09 (-0.31%) | 1,553,100 |
| 3 Dec 2020 | CNY | 30 | 30.45 | 28.85 | 28.88 | 28.88 | -1.27 (-4.21%) | 3,089,200 |
| 2 Dec 2020 | CNY | 30 | 30.43 | 29.81 | 30.15 | 30.15 | +0.15 (+0.50%) | 1,183,900 |
| 1 Dec 2020 | CNY | 29.74 | 30.13 | 29.61 | 30 | 30 | +0.25 (+0.84%) | 1,106,000 |
