| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 20.47 | 22.71 | 20.01 | 21.51 | 21.51 | +0.79 (+3.81%) | 114,040,966 |
| 4 Jan 2021 | CNY | 21.6 | 21.78 | 20.3 | 20.72 | 20.72 | -0.61 (-2.86%) | 79,768,743 |
| 31 Dec 2020 | CNY | 20.45 | 21.75 | 20.41 | 21.33 | 21.33 | +1.17 (+5.80%) | 95,270,446 |
| 30 Dec 2020 | CNY | 19.2 | 20.18 | 19.1 | 20.16 | 20.16 | +0.64 (+3.28%) | 61,338,023 |
| 29 Dec 2020 | CNY | 19.43 | 20.19 | 19.33 | 19.52 | 19.52 | +0.26 (+1.35%) | 61,177,348 |
| 28 Dec 2020 | CNY | 19.27 | 19.66 | 19.07 | 19.26 | 19.26 | -0.16 (-0.82%) | 37,846,306 |
| 25 Dec 2020 | CNY | 19 | 19.78 | 18.6 | 19.42 | 19.42 | +0.34 (+1.78%) | 50,665,440 |
| 24 Dec 2020 | CNY | 19.26 | 19.86 | 18.92 | 19.08 | 19.08 | -0.34 (-1.75%) | 42,510,682 |
| 23 Dec 2020 | CNY | 19.33 | 19.76 | 19.02 | 19.42 | 19.42 | +0.22 (+1.15%) | 49,416,362 |
| 22 Dec 2020 | CNY | 20.27 | 20.47 | 19.1 | 19.2 | 19.2 | -1.36 (-6.61%) | 67,028,270 |
| 21 Dec 2020 | CNY | 20.4 | 20.78 | 19.98 | 20.56 | 20.56 | +0.26 (+1.28%) | 59,023,290 |
| 18 Dec 2020 | CNY | 20.29 | 20.62 | 20.01 | 20.3 | 20.3 | -0.4 (-1.93%) | 67,136,069 |
| 17 Dec 2020 | CNY | 19 | 21 | 18.91 | 20.7 | 20.7 | +1.58 (+8.26%) | 101,763,718 |
| 16 Dec 2020 | CNY | 19.55 | 19.68 | 18.88 | 19.12 | 19.12 | -0.53 (-2.70%) | 47,233,722 |
| 15 Dec 2020 | CNY | 19.38 | 20 | 19.08 | 19.65 | 19.65 | +0.28 (+1.45%) | 54,710,779 |
| 14 Dec 2020 | CNY | 19.99 | 20.35 | 18.65 | 19.37 | 19.37 | -0.76 (-3.78%) | 71,744,340 |
| 11 Dec 2020 | CNY | 19.51 | 20.13 | 19.36 | 20.13 | 20.13 | +0.63 (+3.23%) | 80,675,514 |
| 10 Dec 2020 | CNY | 18.99 | 19.66 | 18.83 | 19.5 | 19.5 | +0.32 (+1.67%) | 80,832,170 |
| 9 Dec 2020 | CNY | 21 | 21.34 | 19.08 | 19.18 | 19.18 | -1.73 (-8.27%) | 101,721,580 |
| 8 Dec 2020 | CNY | 20.71 | 21.47 | 20.6 | 20.91 | 20.91 | -0.14 (-0.67%) | 63,729,028 |
| 7 Dec 2020 | CNY | 21.15 | 21.57 | 20.81 | 21.05 | 21.05 | +0.05 (+0.24%) | 69,032,223 |
| 4 Dec 2020 | CNY | 21.22 | 21.76 | 20.4 | 21 | 21 | -0.94 (-4.28%) | 100,425,773 |
| 3 Dec 2020 | CNY | 22.2 | 23.45 | 21.54 | 21.94 | 21.94 | -0.83 (-3.65%) | 166,487,010 |
| 2 Dec 2020 | CNY | 20.49 | 22.77 | 20.29 | 22.77 | 22.77 | +2.07 (+10.00%) | 185,811,621 |
| 1 Dec 2020 | CNY | 18.79 | 21.01 | 18.61 | 20.7 | 20.7 | +1.6 (+8.38%) | 148,659,683 |
| 30 Nov 2020 | CNY | 19.08 | 20.78 | 18.92 | 19.1 | 19.1 | 0.0 (0.0%) | 161,151,662 |
| 27 Nov 2020 | CNY | 18.11 | 19.15 | 17.86 | 19.1 | 19.1 | +0.85 (+4.66%) | 91,227,655 |
| 26 Nov 2020 | CNY | 18.74 | 19.05 | 17.91 | 18.25 | 18.25 | -0.54 (-2.87%) | 114,022,499 |
| 25 Nov 2020 | CNY | 20.3 | 20.88 | 18.65 | 18.79 | 18.79 | -0.78 (-3.99%) | 136,991,949 |
| 24 Nov 2020 | CNY | 19.1 | 20.31 | 18.83 | 19.57 | 19.57 | +1.11 (+6.01%) | 166,195,813 |
