| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 29.35 | 32 | 29.35 | 31.01 | 31.01 | +1.06 (+3.54%) | 6,414,320 |
| 4 Jan 2021 | CNY | 28.77 | 30.67 | 28.4 | 29.95 | 29.95 | +1.36 (+4.76%) | 6,191,814 |
| 31 Dec 2020 | CNY | 29.19 | 29.19 | 28.12 | 28.59 | 28.59 | -0.06 (-0.21%) | 4,458,297 |
| 30 Dec 2020 | CNY | 29.25 | 29.98 | 28.09 | 28.65 | 28.65 | -0.05 (-0.17%) | 4,983,680 |
| 29 Dec 2020 | CNY | 28.42 | 29.88 | 26.28 | 28.7 | 28.7 | -0.5 (-1.71%) | 10,044,181 |
| 28 Dec 2020 | CNY | 31.7 | 31.9 | 28.85 | 29.2 | 29.2 | -0.37 (-1.25%) | 13,592,041 |
| 25 Dec 2020 | CNY | 26.7 | 29.57 | 25.28 | 29.57 | 29.57 | +2.69 (+10.01%) | 12,133,785 |
| 24 Dec 2020 | CNY | 28.08 | 28.5 | 24.85 | 26.88 | 26.88 | +0.62 (+2.36%) | 19,355,338 |
| 23 Dec 2020 | CNY | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | +2.39 (+10.01%) | 146,380 |
| 22 Dec 2020 | CNY | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | +2.17 (+10.00%) | 711,960 |
| 21 Dec 2020 | CNY | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | +1.97 (+9.98%) | 575,940 |
| 16 Dec 2020 | CNY | 19.5 | 19.91 | 19.48 | 19.73 | 19.73 | +0.17 (+0.87%) | 396,980 |
| 15 Dec 2020 | CNY | 19.9 | 19.9 | 19.48 | 19.56 | 19.56 | -0.34 (-1.71%) | 1,048,600 |
| 14 Dec 2020 | CNY | 20.32 | 20.7 | 19.82 | 19.9 | 19.9 | -0.5 (-2.45%) | 1,174,200 |
| 11 Dec 2020 | CNY | 19.37 | 20.49 | 19.25 | 20.4 | 20.4 | +1.03 (+5.32%) | 2,170,450 |
| 10 Dec 2020 | CNY | 19.64 | 19.86 | 19.3 | 19.37 | 19.37 | -0.44 (-2.22%) | 891,920 |
| 9 Dec 2020 | CNY | 20.08 | 20.08 | 19.63 | 19.81 | 19.81 | +0.08 (+0.41%) | 942,120 |
| 8 Dec 2020 | CNY | 19.44 | 19.85 | 19.4 | 19.73 | 19.73 | +0.23 (+1.18%) | 768,060 |
| 7 Dec 2020 | CNY | 19.6 | 19.7 | 19.12 | 19.5 | 19.5 | -0.1 (-0.51%) | 1,156,640 |
| 4 Dec 2020 | CNY | 19.64 | 19.68 | 19.41 | 19.6 | 19.6 | +0.11 (+0.56%) | 512,437 |
| 3 Dec 2020 | CNY | 19.58 | 19.76 | 19.39 | 19.49 | 19.49 | -0.17 (-0.86%) | 676,460 |
| 2 Dec 2020 | CNY | 19.93 | 19.93 | 19.55 | 19.66 | 19.66 | -0.17 (-0.86%) | 848,760 |
| 1 Dec 2020 | CNY | 20.1 | 20.19 | 19.6 | 19.83 | 19.83 | -0.27 (-1.34%) | 1,389,660 |
| 30 Nov 2020 | CNY | 19.65 | 20.4 | 19.47 | 20.1 | 20.1 | +0.6 (+3.08%) | 2,242,320 |
| 27 Nov 2020 | CNY | 19.6 | 19.78 | 19.33 | 19.5 | 19.5 | -0.15 (-0.76%) | 1,388,020 |
| 26 Nov 2020 | CNY | 20.19 | 20.19 | 19.5 | 19.65 | 19.65 | -0.23 (-1.16%) | 973,340 |
| 25 Nov 2020 | CNY | 20.1 | 20.3 | 19.82 | 19.88 | 19.88 | -0.2 (-1.00%) | 808,800 |
| 24 Nov 2020 | CNY | 20.19 | 20.19 | 19.7 | 20.08 | 20.08 | 0.0 (0.0%) | 1,277,920 |
| 23 Nov 2020 | CNY | 20.58 | 20.68 | 20 | 20.08 | 20.08 | -0.64 (-3.09%) | 1,717,280 |
| 20 Nov 2020 | CNY | 20.24 | 20.78 | 20.13 | 20.72 | 20.72 | +0.39 (+1.92%) | 1,596,660 |
