| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 20.91 | 20.98 | 19.81 | 20.05 | 20.05 | -1.08 (-5.11%) | 3,049,405 |
| 6 Jan 2021 | CNY | 21.7 | 21.93 | 20.88 | 21.13 | 21.13 | -0.83 (-3.78%) | 2,255,531 |
| 5 Jan 2021 | CNY | 22.3 | 22.47 | 21.77 | 21.96 | 21.96 | -0.48 (-2.14%) | 2,045,936 |
| 4 Jan 2021 | CNY | 22.03 | 22.8 | 22 | 22.44 | 22.44 | +0.25 (+1.13%) | 1,990,774 |
| 31 Dec 2020 | CNY | 21.5 | 22.55 | 21.46 | 22.19 | 22.19 | +0.45 (+2.07%) | 2,191,725 |
| 30 Dec 2020 | CNY | 22.1 | 22.8 | 21.73 | 21.74 | 21.74 | +0.11 (+0.51%) | 2,244,969 |
| 29 Dec 2020 | CNY | 21.41 | 21.98 | 21.2 | 21.63 | 21.63 | +0.23 (+1.07%) | 1,634,462 |
| 28 Dec 2020 | CNY | 21.69 | 22.07 | 21.21 | 21.4 | 21.4 | -0.55 (-2.51%) | 1,940,744 |
| 25 Dec 2020 | CNY | 20.8 | 22.42 | 20.8 | 21.95 | 21.95 | +1.14 (+5.48%) | 3,403,375 |
| 24 Dec 2020 | CNY | 22 | 22 | 20.69 | 20.81 | 20.81 | -1.12 (-5.11%) | 2,787,547 |
| 23 Dec 2020 | CNY | 22.6 | 22.76 | 21.81 | 21.93 | 21.93 | -0.87 (-3.82%) | 2,581,696 |
| 22 Dec 2020 | CNY | 23.06 | 23.68 | 22.44 | 22.8 | 22.8 | -0.25 (-1.08%) | 2,322,009 |
| 21 Dec 2020 | CNY | 23.16 | 23.4 | 23.02 | 23.05 | 23.05 | -0.17 (-0.73%) | 1,408,811 |
| 18 Dec 2020 | CNY | 23.71 | 23.95 | 23.15 | 23.22 | 23.22 | -0.83 (-3.45%) | 1,730,100 |
| 17 Dec 2020 | CNY | 24.04 | 24.19 | 23.01 | 24.05 | 24.05 | -0.05 (-0.21%) | 2,562,496 |
| 16 Dec 2020 | CNY | 25.13 | 25.28 | 24.1 | 24.1 | 24.1 | -0.98 (-3.91%) | 1,938,798 |
| 15 Dec 2020 | CNY | 25.32 | 25.5 | 25.01 | 25.08 | 25.08 | -0.26 (-1.03%) | 1,122,400 |
| 14 Dec 2020 | CNY | 25.18 | 25.75 | 25.15 | 25.34 | 25.34 | +0.24 (+0.96%) | 1,288,424 |
| 11 Dec 2020 | CNY | 25.13 | 25.57 | 24.8 | 25.1 | 25.1 | -0.3 (-1.18%) | 1,772,331 |
| 10 Dec 2020 | CNY | 26.33 | 26.63 | 25.3 | 25.4 | 25.4 | -1.02 (-3.86%) | 2,438,511 |
| 9 Dec 2020 | CNY | 25.25 | 27.24 | 24.71 | 26.42 | 26.42 | +1.17 (+4.63%) | 4,709,916 |
| 8 Dec 2020 | CNY | 25.78 | 25.94 | 25.2 | 25.25 | 25.25 | -0.53 (-2.06%) | 1,494,705 |
| 7 Dec 2020 | CNY | 26.45 | 26.57 | 25.77 | 25.78 | 25.78 | -0.59 (-2.24%) | 1,789,500 |
| 4 Dec 2020 | CNY | 26.5 | 26.72 | 26.2 | 26.37 | 26.37 | -0.13 (-0.49%) | 1,590,974 |
| 3 Dec 2020 | CNY | 26.25 | 26.8 | 25.62 | 26.5 | 26.5 | +0.24 (+0.91%) | 3,095,601 |
| 2 Dec 2020 | CNY | 26.44 | 26.75 | 26.17 | 26.26 | 26.26 | -0.18 (-0.68%) | 1,810,779 |
| 1 Dec 2020 | CNY | 26.18 | 26.66 | 26.17 | 26.44 | 26.44 | +0.28 (+1.07%) | 1,517,782 |
| 30 Nov 2020 | CNY | 26.04 | 26.45 | 26 | 26.16 | 26.16 | +0.04 (+0.15%) | 1,691,905 |
| 27 Nov 2020 | CNY | 27.2 | 27.32 | 26.02 | 26.12 | 26.12 | -0.99 (-3.65%) | 2,747,371 |
| 26 Nov 2020 | CNY | 27.1 | 27.48 | 26.99 | 27.11 | 27.11 | +0.05 (+0.18%) | 1,475,218 |
