| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2020 | CNY | 22.1 | 22.5 | 21.93 | 22.39 | 22.39 | +0.29 (+1.31%) | 989,943 |
| 24 Dec 2020 | CNY | 22.55 | 22.55 | 21.98 | 22.1 | 22.1 | -0.72 (-3.16%) | 2,241,000 |
| 23 Dec 2020 | CNY | 23.23 | 23.55 | 22.78 | 22.82 | 22.82 | -0.37 (-1.60%) | 2,249,705 |
| 22 Dec 2020 | CNY | 24.05 | 24.05 | 23.14 | 23.19 | 23.19 | -0.77 (-3.21%) | 1,656,781 |
| 21 Dec 2020 | CNY | 23.66 | 24.07 | 23.62 | 23.96 | 23.96 | +0.09 (+0.38%) | 1,194,600 |
| 18 Dec 2020 | CNY | 23.7 | 23.9 | 23.36 | 23.87 | 23.87 | +0.15 (+0.63%) | 1,829,426 |
| 17 Dec 2020 | CNY | 23.61 | 23.73 | 23.11 | 23.72 | 23.72 | +0.1 (+0.42%) | 1,220,200 |
| 16 Dec 2020 | CNY | 23.86 | 23.86 | 23.4 | 23.62 | 23.62 | -0.27 (-1.13%) | 1,140,100 |
| 15 Dec 2020 | CNY | 23.26 | 24.1 | 23.2 | 23.89 | 23.89 | +0.57 (+2.44%) | 1,504,100 |
| 14 Dec 2020 | CNY | 23.2 | 23.38 | 23.03 | 23.32 | 23.32 | +0.12 (+0.52%) | 704,400 |
| 11 Dec 2020 | CNY | 23.63 | 23.63 | 23.06 | 23.2 | 23.2 | -0.25 (-1.07%) | 1,408,481 |
| 10 Dec 2020 | CNY | 23.36 | 23.68 | 23.31 | 23.45 | 23.45 | +0.09 (+0.39%) | 1,217,083 |
| 9 Dec 2020 | CNY | 23.95 | 24.08 | 23.3 | 23.36 | 23.36 | -0.63 (-2.63%) | 1,867,843 |
| 8 Dec 2020 | CNY | 23.9 | 24.08 | 23.9 | 23.99 | 23.99 | +0.08 (+0.33%) | 733,000 |
| 7 Dec 2020 | CNY | 24.39 | 24.4 | 23.91 | 23.91 | 23.91 | -0.47 (-1.93%) | 1,621,245 |
| 4 Dec 2020 | CNY | 24.32 | 24.51 | 24.11 | 24.38 | 24.38 | +0.06 (+0.25%) | 1,151,144 |
| 3 Dec 2020 | CNY | 24.65 | 24.65 | 24.27 | 24.32 | 24.32 | -0.18 (-0.73%) | 1,364,600 |
| 2 Dec 2020 | CNY | 24.5 | 24.67 | 24.2 | 24.5 | 24.5 | 0.0 (0.0%) | 1,417,481 |
| 1 Dec 2020 | CNY | 24.3 | 24.58 | 24.11 | 24.5 | 24.5 | +0.15 (+0.62%) | 1,560,120 |
| 30 Nov 2020 | CNY | 24.54 | 24.75 | 24.35 | 24.35 | 24.35 | -0.23 (-0.94%) | 1,498,352 |
| 27 Nov 2020 | CNY | 24.39 | 24.71 | 24.3 | 24.58 | 24.58 | +0.19 (+0.78%) | 1,339,420 |
| 26 Nov 2020 | CNY | 24.78 | 24.88 | 24.07 | 24.39 | 24.39 | -0.43 (-1.73%) | 2,157,081 |
| 25 Nov 2020 | CNY | 25.99 | 25.99 | 24.82 | 24.82 | 24.82 | -0.98 (-3.80%) | 2,853,313 |
| 24 Nov 2020 | CNY | 25.53 | 25.98 | 25.38 | 25.8 | 25.8 | +0.4 (+1.57%) | 2,142,300 |
| 23 Nov 2020 | CNY | 25.65 | 25.84 | 25.2 | 25.4 | 25.4 | -0.17 (-0.66%) | 2,129,800 |
| 20 Nov 2020 | CNY | 25.43 | 25.69 | 25.2 | 25.57 | 25.57 | +0.22 (+0.87%) | 1,716,401 |
| 19 Nov 2020 | CNY | 25.21 | 25.58 | 25.1 | 25.35 | 25.35 | +0.14 (+0.56%) | 1,549,688 |
| 18 Nov 2020 | CNY | 25.14 | 25.36 | 25.03 | 25.21 | 25.21 | -0.01 (-0.04%) | 1,312,581 |
| 17 Nov 2020 | CNY | 25.37 | 25.78 | 25.16 | 25.22 | 25.22 | -0.2 (-0.79%) | 1,984,001 |
| 16 Nov 2020 | CNY | 25.62 | 25.69 | 25.12 | 25.42 | 25.42 | -0.36 (-1.40%) | 1,959,807 |
