| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2021 | CNY | 22.6852 | 23.3549 | 21.4506 | 21.5432 | 21.5432 | -2.053 (-8.70%) | 5,904,896 |
| 27 Jan 2021 | CNY | 23.7346 | 23.9198 | 21.821 | 23.5957 | 23.5957 | +0.077 (+0.33%) | 7,346,052 |
| 26 Jan 2021 | CNY | 23.6327 | 24.3056 | 23.3951 | 23.5185 | 23.5185 | -0.556 (-2.31%) | 5,648,616 |
| 25 Jan 2021 | CNY | 22.7161 | 25.3364 | 22.2253 | 24.0741 | 24.0741 | +1.395 (+6.15%) | 11,765,029 |
| 22 Jan 2021 | CNY | 21.821 | 22.7469 | 21.7593 | 22.679 | 22.679 | +0.611 (+2.77%) | 6,358,338 |
| 21 Jan 2021 | CNY | 21.6759 | 22.4938 | 21.3333 | 22.0679 | 22.0679 | +0.488 (+2.26%) | 5,491,314 |
| 20 Jan 2021 | CNY | 20.7438 | 21.7068 | 20.7006 | 21.5803 | 21.5803 | +0.685 (+3.28%) | 4,825,980 |
| 19 Jan 2021 | CNY | 21.1728 | 21.8519 | 20.75 | 20.8951 | 20.8951 | -0.29 (-1.37%) | 5,087,934 |
| 18 Jan 2021 | CNY | 20.8179 | 21.5031 | 20.5494 | 21.1852 | 21.1852 | +0.185 (+0.88%) | 3,952,800 |
| 15 Jan 2021 | CNY | 20.7654 | 21.2469 | 20.4012 | 21 | 21 | +0.006 (+0.03%) | 3,916,512 |
| 14 Jan 2021 | CNY | 20.9846 | 21.392 | 20.0926 | 20.9938 | 20.9938 | -0.179 (-0.85%) | 5,527,116 |
| 13 Jan 2021 | CNY | 21.6204 | 22.2161 | 20.9259 | 21.1728 | 21.1728 | -0.491 (-2.27%) | 6,133,099 |
| 12 Jan 2021 | CNY | 21.6512 | 22.2438 | 21.4506 | 21.6636 | 21.6636 | +0.059 (+0.27%) | 6,058,994 |
| 11 Jan 2021 | CNY | 23.3025 | 23.3025 | 21.2654 | 21.6049 | 21.6049 | -1.651 (-7.10%) | 9,380,678 |
| 8 Jan 2021 | CNY | 25.2747 | 25.3086 | 23.1512 | 23.2562 | 23.2562 | -2.25 (-8.82%) | 10,674,737 |
| 7 Jan 2021 | CNY | 24.4444 | 26.6358 | 23.7716 | 25.5062 | 25.5062 | +1.003 (+4.09%) | 12,458,124 |
| 6 Jan 2021 | CNY | 24.0988 | 24.537 | 23.5093 | 24.5031 | 24.5031 | -0.142 (-0.58%) | 7,264,860 |
| 5 Jan 2021 | CNY | 24.9907 | 25.0556 | 24.1512 | 24.6451 | 24.6451 | -0.889 (-3.48%) | 7,776,327 |
| 4 Jan 2021 | CNY | 24.3827 | 26.1296 | 24.0278 | 25.534 | 25.534 | +0.698 (+2.81%) | 11,070,344 |
| 31 Dec 2020 | CNY | 24.071 | 25.3735 | 23.6636 | 24.8364 | 24.8364 | +1.364 (+5.81%) | 9,836,643 |
| 30 Dec 2020 | CNY | 22.3364 | 24.4167 | 21.9136 | 23.4722 | 23.4722 | +1.318 (+5.95%) | 10,606,791 |
| 29 Dec 2020 | CNY | 24.8457 | 25.7593 | 21.7222 | 22.1543 | 22.1543 | -1.411 (-5.99%) | 12,998,617 |
| 28 Dec 2020 | CNY | 23.4414 | 23.7006 | 22.8333 | 23.5648 | 23.5648 | +0.302 (+1.30%) | 7,758,507 |
| 25 Dec 2020 | CNY | 21.3272 | 23.6451 | 21.2346 | 23.2623 | 23.2623 | +1.799 (+8.38%) | 11,941,020 |
| 24 Dec 2020 | CNY | 21.8827 | 22.0988 | 21.1728 | 21.463 | 21.463 | -0.756 (-3.40%) | 8,566,722 |
| 23 Dec 2020 | CNY | 20.3704 | 22.3642 | 20.3704 | 22.2191 | 22.2191 | +2.157 (+10.75%) | 13,358,759 |
| 22 Dec 2020 | CNY | 20.9877 | 21.1883 | 20.0617 | 20.0617 | 20.0617 | -1.309 (-6.12%) | 8,796,117 |
| 21 Dec 2020 | CNY | 21.6049 | 21.8951 | 21.0123 | 21.3704 | 21.3704 | +0.552 (+2.65%) | 10,053,590 |
| 18 Dec 2020 | CNY | 19.7222 | 20.9815 | 19.3735 | 20.8179 | 20.8179 | +1.201 (+6.12%) | 9,490,478 |
| 17 Dec 2020 | CNY | 20.25 | 20.4198 | 19.4444 | 19.6173 | 19.6173 | -0.688 (-3.39%) | 8,390,952 |
