| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 22.49 | 22.64 | 21.99 | 22.07 | 22.07 | -0.6 (-2.65%) | 2,009,604 |
| 4 Jan 2021 | CNY | 22.75 | 22.85 | 22.49 | 22.67 | 22.67 | -0.06 (-0.26%) | 1,366,432 |
| 31 Dec 2020 | CNY | 22.66 | 23.29 | 22.62 | 22.73 | 22.73 | +0.07 (+0.31%) | 1,291,876 |
| 30 Dec 2020 | CNY | 23.71 | 23.71 | 22.45 | 22.66 | 22.66 | -0.64 (-2.75%) | 1,548,422 |
| 29 Dec 2020 | CNY | 22.3 | 24.2 | 22.15 | 23.3 | 23.3 | +0.88 (+3.93%) | 2,131,770 |
| 28 Dec 2020 | CNY | 23.02 | 23.08 | 22.25 | 22.42 | 22.42 | -0.66 (-2.86%) | 1,486,560 |
| 25 Dec 2020 | CNY | 22.55 | 23.11 | 22.05 | 23.08 | 23.08 | +0.61 (+2.71%) | 1,471,991 |
| 24 Dec 2020 | CNY | 23.64 | 23.65 | 22.4 | 22.47 | 22.47 | -1.31 (-5.51%) | 2,541,814 |
| 23 Dec 2020 | CNY | 23.56 | 24.28 | 23.33 | 23.78 | 23.78 | +0.23 (+0.98%) | 1,938,461 |
| 22 Dec 2020 | CNY | 24.38 | 24.64 | 23.49 | 23.55 | 23.55 | -1.14 (-4.62%) | 2,365,014 |
| 21 Dec 2020 | CNY | 24.95 | 25 | 24.21 | 24.69 | 24.69 | -0.26 (-1.04%) | 2,293,080 |
| 18 Dec 2020 | CNY | 24.96 | 25.16 | 24.44 | 24.95 | 24.95 | 0.0 (0.0%) | 2,244,251 |
| 17 Dec 2020 | CNY | 25.16 | 25.35 | 24.62 | 24.95 | 24.95 | -0.15 (-0.60%) | 2,699,600 |
| 16 Dec 2020 | CNY | 24.95 | 25.49 | 24.6 | 25.1 | 25.1 | +0.01 (+0.04%) | 5,383,969 |
| 15 Dec 2020 | CNY | 22.88 | 25.09 | 22.43 | 25.09 | 25.09 | +2.28 (+10.00%) | 5,381,003 |
| 14 Dec 2020 | CNY | 22.31 | 22.93 | 22.04 | 22.81 | 22.81 | +0.35 (+1.56%) | 870,940 |
| 11 Dec 2020 | CNY | 24.25 | 24.32 | 22.18 | 22.46 | 22.46 | -1.72 (-7.11%) | 2,154,372 |
| 10 Dec 2020 | CNY | 24.1 | 24.6 | 23.8 | 24.18 | 24.18 | -0.04 (-0.17%) | 876,920 |
| 9 Dec 2020 | CNY | 24.97 | 25.25 | 24.19 | 24.22 | 24.22 | -0.89 (-3.54%) | 1,683,718 |
| 8 Dec 2020 | CNY | 23.78 | 25.28 | 23.68 | 25.11 | 25.11 | +1.33 (+5.59%) | 3,327,746 |
| 7 Dec 2020 | CNY | 23.71 | 23.94 | 23.52 | 23.78 | 23.78 | +0.06 (+0.25%) | 1,045,138 |
| 4 Dec 2020 | CNY | 23.85 | 23.85 | 23.53 | 23.72 | 23.72 | -0.13 (-0.55%) | 949,851 |
| 3 Dec 2020 | CNY | 24.2 | 24.3 | 23.8 | 23.85 | 23.85 | -0.55 (-2.25%) | 1,388,817 |
| 2 Dec 2020 | CNY | 24.5 | 24.5 | 24.1 | 24.4 | 24.4 | +0.06 (+0.25%) | 1,345,727 |
| 1 Dec 2020 | CNY | 24.6 | 24.77 | 23.88 | 24.34 | 24.34 | -0.14 (-0.57%) | 2,488,036 |
| 30 Nov 2020 | CNY | 24.82 | 25.17 | 24.04 | 24.48 | 24.48 | -0.64 (-2.55%) | 2,614,640 |
| 27 Nov 2020 | CNY | 24.31 | 25.5 | 23.8 | 25.12 | 25.12 | +0.32 (+1.29%) | 4,040,594 |
| 26 Nov 2020 | CNY | 23.9 | 25.4 | 23.47 | 24.8 | 24.8 | +0.99 (+4.16%) | 5,022,066 |
| 25 Nov 2020 | CNY | 24.89 | 24.91 | 23.68 | 23.81 | 23.81 | -0.5 (-2.06%) | 5,050,888 |
| 24 Nov 2020 | CNY | 22.1 | 24.31 | 21.94 | 24.31 | 24.31 | +2.21 (+10.00%) | 5,521,083 |
