| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 25.83 | 26.1 | 25.55 | 25.98 | 25.98 | +0.15 (+0.58%) | 3,219,950 |
| 4 Jan 2021 | CNY | 25.55 | 25.97 | 25.33 | 25.83 | 25.83 | +0.3 (+1.18%) | 2,852,891 |
| 31 Dec 2020 | CNY | 24.66 | 25.95 | 24.66 | 25.53 | 25.53 | +0.74 (+2.99%) | 3,065,200 |
| 30 Dec 2020 | CNY | 25.08 | 25.34 | 24.76 | 24.79 | 24.79 | -0.32 (-1.27%) | 2,346,300 |
| 29 Dec 2020 | CNY | 24.01 | 25.66 | 23.91 | 25.11 | 25.11 | +1.1 (+4.58%) | 4,694,049 |
| 28 Dec 2020 | CNY | 25.43 | 25.43 | 23.97 | 24.01 | 24.01 | -1.45 (-5.70%) | 4,780,473 |
| 25 Dec 2020 | CNY | 25.18 | 25.83 | 25.15 | 25.46 | 25.46 | +0.26 (+1.03%) | 2,694,325 |
| 24 Dec 2020 | CNY | 24.96 | 25.66 | 24.71 | 25.2 | 25.2 | +0.17 (+0.68%) | 3,532,882 |
| 23 Dec 2020 | CNY | 24.67 | 25.29 | 24.59 | 25.03 | 25.03 | +0.37 (+1.50%) | 2,910,041 |
| 22 Dec 2020 | CNY | 25.28 | 25.54 | 24.65 | 24.66 | 24.66 | -0.57 (-2.26%) | 4,066,308 |
| 21 Dec 2020 | CNY | 25.16 | 25.66 | 24.82 | 25.23 | 25.23 | +0.25 (+1.00%) | 3,221,683 |
| 18 Dec 2020 | CNY | 25.12 | 25.55 | 24.8 | 24.98 | 24.98 | -0.15 (-0.60%) | 3,220,983 |
| 17 Dec 2020 | CNY | 24.91 | 25.36 | 24.32 | 25.13 | 25.13 | -0.05 (-0.20%) | 4,361,450 |
| 16 Dec 2020 | CNY | 26.02 | 26.31 | 25.12 | 25.18 | 25.18 | -0.98 (-3.75%) | 5,123,375 |
| 15 Dec 2020 | CNY | 27.24 | 27.76 | 25.85 | 26.16 | 26.16 | -1.61 (-5.80%) | 7,280,814 |
| 14 Dec 2020 | CNY | 27.14 | 27.85 | 26.6 | 27.77 | 27.77 | +0.47 (+1.72%) | 3,119,550 |
| 11 Dec 2020 | CNY | 28.73 | 29 | 26.78 | 27.3 | 27.3 | -1.7 (-5.86%) | 8,474,650 |
| 10 Dec 2020 | CNY | 29.27 | 29.86 | 28.52 | 29 | 29 | -0.41 (-1.39%) | 4,097,325 |
| 9 Dec 2020 | CNY | 30.45 | 30.45 | 29.41 | 29.41 | 29.41 | -0.8 (-2.65%) | 4,546,100 |
| 8 Dec 2020 | CNY | 28.92 | 30.3 | 28.75 | 30.21 | 30.21 | +1.27 (+4.39%) | 6,389,525 |
| 7 Dec 2020 | CNY | 28.14 | 29.28 | 28.1 | 28.94 | 28.94 | +0.74 (+2.62%) | 3,811,050 |
| 4 Dec 2020 | CNY | 28 | 28.7 | 27.82 | 28.2 | 28.2 | +0.12 (+0.43%) | 2,798,900 |
| 3 Dec 2020 | CNY | 28.72 | 28.96 | 27.9 | 28.08 | 28.08 | -0.77 (-2.67%) | 4,411,175 |
| 2 Dec 2020 | CNY | 29.94 | 30.08 | 28.77 | 28.85 | 28.85 | -1.08 (-3.61%) | 4,620,900 |
| 1 Dec 2020 | CNY | 29.21 | 30.21 | 29.12 | 29.93 | 29.93 | +0.48 (+1.63%) | 5,314,625 |
| 30 Nov 2020 | CNY | 29.11 | 29.65 | 28.71 | 29.45 | 29.45 | +0.6 (+2.08%) | 5,180,185 |
| 27 Nov 2020 | CNY | 28.8 | 29.5 | 28.5 | 28.85 | 28.85 | -0.38 (-1.30%) | 4,388,244 |
| 26 Nov 2020 | CNY | 27.7 | 29.49 | 27.25 | 29.23 | 29.23 | +1.73 (+6.29%) | 7,596,897 |
| 25 Nov 2020 | CNY | 28.37 | 28.59 | 27.45 | 27.5 | 27.5 | -0.81 (-2.86%) | 4,670,831 |
| 24 Nov 2020 | CNY | 29.07 | 29.48 | 28.1 | 28.31 | 28.31 | -0.75 (-2.58%) | 5,116,085 |
