| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 18.4 | 18.53 | 18.15 | 18.2 | 18.2 | -0.19 (-1.03%) | 1,001,300 |
| 4 Jan 2021 | CNY | 18.22 | 18.6 | 18.04 | 18.39 | 18.39 | -0.18 (-0.97%) | 1,284,700 |
| 31 Dec 2020 | CNY | 18.78 | 19.19 | 18.4 | 18.57 | 18.57 | +0.68 (+3.80%) | 1,757,700 |
| 30 Dec 2020 | CNY | 17.95 | 17.96 | 17.59 | 17.89 | 17.89 | -0.06 (-0.33%) | 1,279,400 |
| 29 Dec 2020 | CNY | 17.75 | 18.38 | 17.7 | 17.95 | 17.95 | -0.35 (-1.91%) | 1,731,045 |
| 28 Dec 2020 | CNY | 18.55 | 19.23 | 17.71 | 18.3 | 18.3 | -0.46 (-2.45%) | 3,499,900 |
| 25 Dec 2020 | CNY | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -2.08 (-9.98%) | 310,000 |
| 24 Dec 2020 | CNY | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.31 (-9.98%) | 313,700 |
| 23 Dec 2020 | CNY | 23.4 | 23.65 | 23 | 23.15 | 23.15 | -0.25 (-1.07%) | 596,500 |
| 22 Dec 2020 | CNY | 23.9 | 24.01 | 23.38 | 23.4 | 23.4 | -0.51 (-2.13%) | 522,600 |
| 21 Dec 2020 | CNY | 23.75 | 24.1 | 23.7 | 23.91 | 23.91 | +0.01 (+0.04%) | 423,900 |
| 18 Dec 2020 | CNY | 23.94 | 24.18 | 23.72 | 23.9 | 23.9 | +0.06 (+0.25%) | 345,500 |
| 17 Dec 2020 | CNY | 23.65 | 23.9 | 23.2 | 23.84 | 23.84 | +0.19 (+0.80%) | 423,400 |
| 16 Dec 2020 | CNY | 23.9 | 23.9 | 23.5 | 23.65 | 23.65 | -0.22 (-0.92%) | 435,000 |
| 15 Dec 2020 | CNY | 24.15 | 24.39 | 23.77 | 23.87 | 23.87 | -0.39 (-1.61%) | 497,900 |
| 14 Dec 2020 | CNY | 24.08 | 24.47 | 24.01 | 24.26 | 24.26 | -0.03 (-0.12%) | 336,000 |
| 11 Dec 2020 | CNY | 24.5 | 24.69 | 23.81 | 24.29 | 24.29 | -0.21 (-0.86%) | 971,456 |
| 10 Dec 2020 | CNY | 24.3 | 24.79 | 24.3 | 24.5 | 24.5 | 0.0 (0.0%) | 505,100 |
| 9 Dec 2020 | CNY | 24.52 | 24.99 | 24.25 | 24.5 | 24.5 | +0.05 (+0.20%) | 904,200 |
| 8 Dec 2020 | CNY | 24.48 | 24.74 | 24.33 | 24.45 | 24.45 | -0.09 (-0.37%) | 537,688 |
| 7 Dec 2020 | CNY | 24.86 | 25.04 | 24.46 | 24.54 | 24.54 | -0.48 (-1.92%) | 816,600 |
| 4 Dec 2020 | CNY | 25.27 | 25.27 | 24.7 | 25.02 | 25.02 | +0.04 (+0.16%) | 651,700 |
| 3 Dec 2020 | CNY | 25.21 | 25.59 | 24.88 | 24.98 | 24.98 | -0.22 (-0.87%) | 842,600 |
| 2 Dec 2020 | CNY | 24.84 | 25.38 | 24.67 | 25.2 | 25.2 | +0.38 (+1.53%) | 995,711 |
| 1 Dec 2020 | CNY | 24.62 | 24.96 | 24.57 | 24.82 | 24.82 | +0.08 (+0.32%) | 1,023,331 |
| 30 Nov 2020 | CNY | 25.3 | 25.3 | 24.68 | 24.74 | 24.74 | -0.26 (-1.04%) | 1,087,200 |
| 27 Nov 2020 | CNY | 25.26 | 25.49 | 24.56 | 25 | 25 | 0.0 (0.0%) | 1,419,600 |
| 26 Nov 2020 | CNY | 26.38 | 26.39 | 25 | 25 | 25 | -1.08 (-4.14%) | 1,835,400 |
| 25 Nov 2020 | CNY | 27 | 27.26 | 25.9 | 26.08 | 26.08 | -0.42 (-1.58%) | 2,302,983 |
| 24 Nov 2020 | CNY | 25.91 | 27.14 | 25.91 | 26.5 | 26.5 | +0.82 (+3.19%) | 3,079,062 |
