| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 23.94 | 26 | 23.91 | 25.6 | 25.6 | +1.66 (+6.93%) | 36,846,257 |
| 11 Jan 2021 | CNY | 23.41 | 24.45 | 23.13 | 23.94 | 23.94 | +0.07 (+0.29%) | 23,493,297 |
| 8 Jan 2021 | CNY | 24.38 | 25.08 | 23.6 | 23.87 | 23.87 | -0.39 (-1.61%) | 27,571,817 |
| 7 Jan 2021 | CNY | 23.81 | 24.28 | 23.51 | 24.26 | 24.26 | +0.45 (+1.89%) | 24,919,039 |
| 6 Jan 2021 | CNY | 24.02 | 24.23 | 23.3 | 23.81 | 23.81 | +0.01 (+0.04%) | 24,665,728 |
| 5 Jan 2021 | CNY | 23.1 | 24.1 | 22.94 | 23.8 | 23.8 | +0.6 (+2.59%) | 31,153,060 |
| 4 Jan 2021 | CNY | 22.14 | 23.3 | 22.06 | 23.2 | 23.2 | +1.06 (+4.79%) | 25,265,780 |
| 31 Dec 2020 | CNY | 22 | 22.22 | 21.78 | 22.14 | 22.14 | +0.01 (+0.05%) | 18,213,642 |
| 30 Dec 2020 | CNY | 21.4 | 22.17 | 21.32 | 22.13 | 22.13 | +0.7 (+3.27%) | 16,782,129 |
| 29 Dec 2020 | CNY | 21.9 | 21.94 | 21.24 | 21.43 | 21.43 | -0.7 (-3.16%) | 19,666,870 |
| 28 Dec 2020 | CNY | 23.14 | 23.35 | 21.8 | 22.13 | 22.13 | -1.12 (-4.82%) | 32,347,882 |
| 25 Dec 2020 | CNY | 23.02 | 23.89 | 22.75 | 23.25 | 23.25 | -0.05 (-0.21%) | 16,851,485 |
| 24 Dec 2020 | CNY | 23.06 | 23.44 | 22.41 | 23.3 | 23.3 | -0.04 (-0.17%) | 18,132,657 |
| 23 Dec 2020 | CNY | 22.6 | 23.54 | 22.44 | 23.34 | 23.34 | +0.9 (+4.01%) | 23,557,367 |
| 22 Dec 2020 | CNY | 22.75 | 23.29 | 22.4 | 22.44 | 22.44 | -0.29 (-1.28%) | 17,430,758 |
| 21 Dec 2020 | CNY | 22.72 | 23.12 | 22.46 | 22.73 | 22.73 | -0.08 (-0.35%) | 15,884,081 |
| 18 Dec 2020 | CNY | 22.9 | 23.07 | 22.02 | 22.81 | 22.81 | -0.49 (-2.10%) | 25,701,239 |
| 17 Dec 2020 | CNY | 23.8 | 24.08 | 23.01 | 23.3 | 23.3 | -0.68 (-2.84%) | 20,858,339 |
| 16 Dec 2020 | CNY | 23.51 | 24.11 | 23.3 | 23.98 | 23.98 | +0.31 (+1.31%) | 17,879,236 |
| 15 Dec 2020 | CNY | 23.6 | 23.95 | 23.19 | 23.67 | 23.67 | +0.08 (+0.34%) | 15,896,705 |
| 14 Dec 2020 | CNY | 22.91 | 23.76 | 22.7 | 23.59 | 23.59 | +0.99 (+4.38%) | 23,302,923 |
| 11 Dec 2020 | CNY | 22.89 | 23.22 | 22.5 | 22.6 | 22.6 | -0.42 (-1.82%) | 14,723,648 |
| 10 Dec 2020 | CNY | 22.75 | 23.33 | 22.59 | 23.02 | 23.02 | +0.1 (+0.44%) | 14,702,632 |
| 9 Dec 2020 | CNY | 22.8 | 23.33 | 22.56 | 22.92 | 22.92 | -0.01 (-0.04%) | 17,028,276 |
| 8 Dec 2020 | CNY | 22.92 | 23.14 | 22.12 | 22.93 | 22.93 | 0.0 (0.0%) | 23,331,862 |
| 7 Dec 2020 | CNY | 22.42 | 23.15 | 22.42 | 22.93 | 22.93 | +0.53 (+2.37%) | 27,560,775 |
| 4 Dec 2020 | CNY | 21.27 | 22.72 | 21.19 | 22.4 | 22.4 | +1.22 (+5.76%) | 37,316,768 |
| 3 Dec 2020 | CNY | 20.65 | 21.32 | 20.56 | 21.18 | 21.18 | +0.44 (+2.12%) | 12,219,235 |
| 2 Dec 2020 | CNY | 20.75 | 21.05 | 20.6 | 20.74 | 20.74 | +0.07 (+0.34%) | 11,182,968 |
| 1 Dec 2020 | CNY | 20.1 | 20.85 | 20.1 | 20.67 | 20.67 | +0.36 (+1.77%) | 9,194,319 |
