| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 28.07 | 28.07 | 27.22 | 27.46 | 27.46 | -0.61 (-2.17%) | 1,718,325 |
| 12 Jan 2021 | CNY | 27.6 | 28.14 | 27.21 | 28.07 | 28.07 | +0.47 (+1.70%) | 1,890,980 |
| 11 Jan 2021 | CNY | 27.99 | 28 | 27.2 | 27.6 | 27.6 | -0.4 (-1.43%) | 2,341,538 |
| 8 Jan 2021 | CNY | 27.51 | 28.25 | 27.04 | 28 | 28 | +0.7 (+2.56%) | 2,604,387 |
| 7 Jan 2021 | CNY | 28.7 | 28.7 | 27.12 | 27.3 | 27.3 | -1.43 (-4.98%) | 4,140,021 |
| 6 Jan 2021 | CNY | 29.53 | 29.59 | 28.49 | 28.73 | 28.73 | -0.76 (-2.58%) | 3,497,615 |
| 5 Jan 2021 | CNY | 29.17 | 29.49 | 28.91 | 29.49 | 29.49 | +0.32 (+1.10%) | 3,226,759 |
| 4 Jan 2021 | CNY | 29.2 | 29.36 | 28.88 | 29.17 | 29.17 | 0.0 (0.0%) | 3,143,646 |
| 31 Dec 2020 | CNY | 29.5 | 29.8 | 29.03 | 29.17 | 29.17 | -0.47 (-1.59%) | 3,173,428 |
| 30 Dec 2020 | CNY | 28.14 | 30.16 | 28.14 | 29.64 | 29.64 | +1.51 (+5.37%) | 6,615,541 |
| 29 Dec 2020 | CNY | 28.47 | 28.78 | 28.05 | 28.13 | 28.13 | +0.03 (+0.11%) | 3,125,125 |
| 28 Dec 2020 | CNY | 28.42 | 28.7 | 27.94 | 28.1 | 28.1 | -0.33 (-1.16%) | 2,817,059 |
| 25 Dec 2020 | CNY | 26.83 | 28.52 | 26.52 | 28.43 | 28.43 | +1.58 (+5.88%) | 3,272,274 |
| 24 Dec 2020 | CNY | 27.25 | 27.3 | 26.8 | 26.85 | 26.85 | -0.45 (-1.65%) | 1,819,410 |
| 23 Dec 2020 | CNY | 27.3 | 27.55 | 26.9 | 27.3 | 27.3 | -0.06 (-0.22%) | 2,640,833 |
| 22 Dec 2020 | CNY | 28.2 | 28.22 | 27.36 | 27.36 | 27.36 | -0.86 (-3.05%) | 3,083,324 |
| 21 Dec 2020 | CNY | 27.96 | 28.38 | 27.75 | 28.22 | 28.22 | +0.25 (+0.89%) | 2,397,636 |
| 18 Dec 2020 | CNY | 27.73 | 28.2 | 27.45 | 27.97 | 27.97 | +0.27 (+0.97%) | 1,940,930 |
| 17 Dec 2020 | CNY | 27.83 | 27.83 | 27.02 | 27.7 | 27.7 | -0.13 (-0.47%) | 2,458,403 |
| 16 Dec 2020 | CNY | 28.3 | 28.56 | 27.8 | 27.83 | 27.83 | -0.54 (-1.90%) | 1,536,449 |
| 15 Dec 2020 | CNY | 28.57 | 28.57 | 28.05 | 28.37 | 28.37 | -0.02 (-0.07%) | 1,642,433 |
| 14 Dec 2020 | CNY | 28.09 | 28.55 | 27.5 | 28.39 | 28.39 | +0.55 (+1.98%) | 2,031,003 |
| 11 Dec 2020 | CNY | 28.21 | 28.34 | 27.77 | 27.84 | 27.84 | -0.43 (-1.52%) | 2,146,928 |
| 10 Dec 2020 | CNY | 29.25 | 29.25 | 28.25 | 28.27 | 28.27 | -0.84 (-2.89%) | 2,471,314 |
| 9 Dec 2020 | CNY | 28.7 | 29.35 | 28.51 | 29.11 | 29.11 | +0.42 (+1.46%) | 3,417,490 |
| 8 Dec 2020 | CNY | 28.24 | 28.9 | 28.05 | 28.69 | 28.69 | +0.48 (+1.70%) | 2,958,259 |
| 7 Dec 2020 | CNY | 28.68 | 28.7 | 28.1 | 28.21 | 28.21 | -0.21 (-0.74%) | 1,909,510 |
| 4 Dec 2020 | CNY | 28 | 28.67 | 27.9 | 28.42 | 28.42 | +0.54 (+1.94%) | 3,301,299 |
| 3 Dec 2020 | CNY | 28.6 | 28.69 | 27.86 | 27.88 | 27.88 | -0.78 (-2.72%) | 3,676,064 |
| 2 Dec 2020 | CNY | 29.06 | 29.15 | 28.52 | 28.66 | 28.66 | -0.56 (-1.92%) | 2,810,095 |
