| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 19.93 | 21 | 19.16 | 20.23 | 20.23 | +0.11 (+0.55%) | 4,603,891 |
| 13 Jan 2021 | CNY | 20.82 | 21.55 | 20.02 | 20.12 | 20.12 | -0.42 (-2.04%) | 4,599,916 |
| 12 Jan 2021 | CNY | 20.03 | 20.96 | 20.02 | 20.54 | 20.54 | +0.54 (+2.70%) | 5,001,946 |
| 11 Jan 2021 | CNY | 21.16 | 21.2 | 19.99 | 20 | 20 | -1.48 (-6.89%) | 5,582,996 |
| 8 Jan 2021 | CNY | 22.44 | 22.55 | 21.1 | 21.48 | 21.48 | -1.39 (-6.08%) | 6,023,298 |
| 7 Jan 2021 | CNY | 23.88 | 24.12 | 22.85 | 22.87 | 22.87 | -1.62 (-6.61%) | 7,598,638 |
| 6 Jan 2021 | CNY | 23.26 | 24.96 | 22.93 | 24.49 | 24.49 | +1.34 (+5.79%) | 8,997,911 |
| 5 Jan 2021 | CNY | 23.8 | 24.48 | 23 | 23.15 | 23.15 | -1.05 (-4.34%) | 6,301,605 |
| 4 Jan 2021 | CNY | 24.42 | 24.73 | 24.01 | 24.2 | 24.2 | +0.01 (+0.04%) | 5,560,723 |
| 31 Dec 2020 | CNY | 24.2 | 24.76 | 23.81 | 24.19 | 24.19 | -0.42 (-1.71%) | 5,859,104 |
| 30 Dec 2020 | CNY | 24.4 | 25.58 | 24.4 | 24.61 | 24.61 | +1.11 (+4.72%) | 8,445,929 |
| 29 Dec 2020 | CNY | 23.18 | 23.87 | 22.66 | 23.5 | 23.5 | +0.63 (+2.75%) | 6,266,510 |
| 28 Dec 2020 | CNY | 23.06 | 23.58 | 22.13 | 22.87 | 22.87 | -0.55 (-2.35%) | 6,429,185 |
| 25 Dec 2020 | CNY | 22.7 | 24.06 | 22.59 | 23.42 | 23.42 | +0.54 (+2.36%) | 6,521,707 |
| 24 Dec 2020 | CNY | 24.87 | 24.87 | 22.82 | 22.88 | 22.88 | -2.47 (-9.74%) | 9,843,413 |
| 23 Dec 2020 | CNY | 26.94 | 27.26 | 24.87 | 25.35 | 25.35 | -1.91 (-7.01%) | 11,628,088 |
| 22 Dec 2020 | CNY | 29.43 | 29.8 | 27 | 27.26 | 27.26 | -2.44 (-8.22%) | 11,577,736 |
| 21 Dec 2020 | CNY | 30.05 | 31.17 | 29.56 | 29.7 | 29.7 | -0.92 (-3.00%) | 9,956,220 |
| 18 Dec 2020 | CNY | 31.22 | 32.1 | 30.5 | 30.62 | 30.62 | -0.99 (-3.13%) | 9,383,565 |
| 17 Dec 2020 | CNY | 31 | 32.32 | 30.58 | 31.61 | 31.61 | +0.03 (+0.09%) | 10,829,651 |
| 16 Dec 2020 | CNY | 30 | 32.99 | 29.5 | 31.58 | 31.58 | +1.49 (+4.95%) | 14,914,945 |
| 15 Dec 2020 | CNY | 28.57 | 30.18 | 28.33 | 30.09 | 30.09 | +0.98 (+3.37%) | 11,526,726 |
| 14 Dec 2020 | CNY | 29.86 | 31.1 | 28.71 | 29.11 | 29.11 | -0.52 (-1.75%) | 11,422,276 |
| 11 Dec 2020 | CNY | 28.99 | 29.7 | 28.36 | 29.63 | 29.63 | +0.28 (+0.95%) | 10,742,503 |
| 10 Dec 2020 | CNY | 26.84 | 29.35 | 26.38 | 29.35 | 29.35 | +1.56 (+5.61%) | 13,994,502 |
| 9 Dec 2020 | CNY | 28.38 | 30 | 27.79 | 27.79 | 27.79 | -0.24 (-0.86%) | 16,304,122 |
| 8 Dec 2020 | CNY | 27.5 | 28.5 | 26.72 | 28.03 | 28.03 | +0.38 (+1.37%) | 12,482,470 |
| 7 Dec 2020 | CNY | 26.5 | 28 | 26.25 | 27.65 | 27.65 | +0.61 (+2.26%) | 12,083,479 |
| 4 Dec 2020 | CNY | 26.9 | 27.35 | 26 | 27.04 | 27.04 | -0.93 (-3.32%) | 13,425,985 |
| 3 Dec 2020 | CNY | 26.96 | 29.57 | 26.68 | 27.97 | 27.97 | +1.02 (+3.78%) | 18,868,559 |
