| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 20.62 | 21.2 | 20.4 | 20.68 | 20.68 | +0.08 (+0.39%) | 584,545 |
| 11 Jan 2021 | CNY | 21.67 | 21.67 | 20.6 | 20.6 | 20.6 | -0.9 (-4.19%) | 777,500 |
| 8 Jan 2021 | CNY | 21.59 | 22.08 | 21.15 | 21.5 | 21.5 | -0.07 (-0.32%) | 600,900 |
| 7 Jan 2021 | CNY | 23.06 | 23.23 | 21.43 | 21.57 | 21.57 | -1.57 (-6.78%) | 949,044 |
| 6 Jan 2021 | CNY | 23.37 | 23.48 | 23.01 | 23.14 | 23.14 | -0.45 (-1.91%) | 534,640 |
| 5 Jan 2021 | CNY | 23.63 | 23.98 | 23.3 | 23.59 | 23.59 | -0.15 (-0.63%) | 472,600 |
| 4 Jan 2021 | CNY | 23.57 | 23.89 | 23.48 | 23.74 | 23.74 | +0.18 (+0.76%) | 379,100 |
| 31 Dec 2020 | CNY | 23.24 | 23.69 | 23.2 | 23.56 | 23.56 | +0.32 (+1.38%) | 363,984 |
| 30 Dec 2020 | CNY | 23.25 | 23.4 | 23.08 | 23.24 | 23.24 | +0.02 (+0.09%) | 298,800 |
| 29 Dec 2020 | CNY | 23.3 | 23.58 | 23.11 | 23.22 | 23.22 | -0.04 (-0.17%) | 525,500 |
| 28 Dec 2020 | CNY | 24.08 | 24.08 | 23.2 | 23.26 | 23.26 | -0.65 (-2.72%) | 552,600 |
| 25 Dec 2020 | CNY | 23.85 | 24.35 | 23.75 | 23.91 | 23.91 | -0.06 (-0.25%) | 375,900 |
| 24 Dec 2020 | CNY | 24.91 | 24.99 | 23.93 | 23.97 | 23.97 | -0.9 (-3.62%) | 656,029 |
| 23 Dec 2020 | CNY | 25.3 | 25.73 | 24.87 | 24.87 | 24.87 | -0.34 (-1.35%) | 581,600 |
| 22 Dec 2020 | CNY | 25.15 | 25.89 | 25.15 | 25.21 | 25.21 | -0.26 (-1.02%) | 457,736 |
| 21 Dec 2020 | CNY | 25.4 | 25.69 | 25.24 | 25.47 | 25.47 | +0.07 (+0.28%) | 251,900 |
| 18 Dec 2020 | CNY | 25.66 | 26.09 | 25.34 | 25.4 | 25.4 | -0.47 (-1.82%) | 410,590 |
| 17 Dec 2020 | CNY | 25.3 | 26.09 | 25.25 | 25.87 | 25.87 | +0.37 (+1.45%) | 367,900 |
| 16 Dec 2020 | CNY | 26.18 | 26.18 | 25.49 | 25.5 | 25.5 | -0.57 (-2.19%) | 384,200 |
| 15 Dec 2020 | CNY | 25.91 | 26.29 | 25.9 | 26.07 | 26.07 | -0.03 (-0.11%) | 261,923 |
| 14 Dec 2020 | CNY | 26.06 | 26.31 | 25.9 | 26.1 | 26.1 | +0.04 (+0.15%) | 242,200 |
| 11 Dec 2020 | CNY | 26.72 | 26.88 | 25.95 | 26.06 | 26.06 | -0.74 (-2.76%) | 483,900 |
| 10 Dec 2020 | CNY | 26.6 | 26.89 | 26.49 | 26.8 | 26.8 | +0.21 (+0.79%) | 283,010 |
| 9 Dec 2020 | CNY | 27.05 | 27.14 | 26.48 | 26.59 | 26.59 | -0.53 (-1.95%) | 485,794 |
| 8 Dec 2020 | CNY | 28.1 | 28.15 | 27.1 | 27.12 | 27.12 | -0.98 (-3.49%) | 742,296 |
| 7 Dec 2020 | CNY | 28.4 | 28.44 | 28.1 | 28.1 | 28.1 | -0.33 (-1.16%) | 316,100 |
| 4 Dec 2020 | CNY | 28.44 | 28.63 | 28.15 | 28.43 | 28.43 | -0.01 (-0.04%) | 356,212 |
| 3 Dec 2020 | CNY | 28.35 | 28.48 | 28.15 | 28.44 | 28.44 | +0.09 (+0.32%) | 366,000 |
| 2 Dec 2020 | CNY | 28.25 | 28.39 | 28.11 | 28.35 | 28.35 | +0.1 (+0.35%) | 378,800 |
| 1 Dec 2020 | CNY | 28.01 | 28.39 | 28.01 | 28.25 | 28.25 | +0.1 (+0.36%) | 354,767 |
