| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 21.67 | 22.35 | 21.55 | 22.35 | 22.35 | +0.86 (+4.00%) | 2,100,966 |
| 31 Dec 2020 | CNY | 21.42 | 21.62 | 21.42 | 21.49 | 21.49 | +0.07 (+0.33%) | 1,095,075 |
| 30 Dec 2020 | CNY | 21.77 | 21.81 | 21.4 | 21.42 | 21.42 | -0.35 (-1.61%) | 1,172,947 |
| 29 Dec 2020 | CNY | 21.55 | 21.84 | 21.3 | 21.77 | 21.77 | +0.13 (+0.60%) | 1,189,527 |
| 28 Dec 2020 | CNY | 22.36 | 22.39 | 21.62 | 21.64 | 21.64 | -0.62 (-2.79%) | 1,883,715 |
| 25 Dec 2020 | CNY | 22.08 | 22.49 | 21.85 | 22.26 | 22.26 | +0.13 (+0.59%) | 1,388,562 |
| 24 Dec 2020 | CNY | 22.25 | 22.54 | 21.8 | 22.13 | 22.13 | -0.12 (-0.54%) | 1,927,911 |
| 23 Dec 2020 | CNY | 22.36 | 22.6 | 22.15 | 22.25 | 22.25 | -0.1 (-0.45%) | 1,332,183 |
| 22 Dec 2020 | CNY | 22.94 | 23.14 | 22.32 | 22.35 | 22.35 | -0.6 (-2.61%) | 1,776,815 |
| 21 Dec 2020 | CNY | 22.79 | 23 | 22.58 | 22.95 | 22.95 | +0.16 (+0.70%) | 1,308,598 |
| 18 Dec 2020 | CNY | 22.69 | 22.96 | 22.49 | 22.79 | 22.79 | +0.1 (+0.44%) | 1,161,555 |
| 17 Dec 2020 | CNY | 22.73 | 22.98 | 22.14 | 22.69 | 22.69 | -0.01 (-0.04%) | 1,685,207 |
| 16 Dec 2020 | CNY | 22.91 | 23.12 | 22.6 | 22.7 | 22.7 | -0.21 (-0.92%) | 1,008,230 |
| 15 Dec 2020 | CNY | 23.21 | 23.21 | 22.85 | 22.91 | 22.91 | -0.3 (-1.29%) | 1,125,450 |
| 14 Dec 2020 | CNY | 23.21 | 23.39 | 23.03 | 23.21 | 23.21 | 0.0 (0.0%) | 1,317,758 |
| 11 Dec 2020 | CNY | 22.94 | 23.21 | 22.55 | 23.21 | 23.21 | +0.41 (+1.80%) | 1,742,443 |
| 10 Dec 2020 | CNY | 22.66 | 23.06 | 22.6 | 22.8 | 22.8 | +0.06 (+0.26%) | 1,415,597 |
| 9 Dec 2020 | CNY | 23.2 | 23.29 | 22.71 | 22.74 | 22.74 | -0.47 (-2.02%) | 2,583,515 |
| 8 Dec 2020 | CNY | 23.48 | 23.74 | 23.21 | 23.21 | 23.21 | -0.32 (-1.36%) | 1,796,259 |
| 7 Dec 2020 | CNY | 23.9 | 24.05 | 23.53 | 23.53 | 23.53 | -0.43 (-1.79%) | 2,022,351 |
| 4 Dec 2020 | CNY | 23.89 | 24.16 | 23.81 | 23.96 | 23.96 | +0.01 (+0.04%) | 1,749,086 |
| 3 Dec 2020 | CNY | 24.26 | 24.38 | 23.92 | 23.95 | 23.95 | -0.53 (-2.17%) | 2,787,101 |
| 2 Dec 2020 | CNY | 24.26 | 24.5 | 24.05 | 24.48 | 24.48 | +0.14 (+0.58%) | 3,336,969 |
| 1 Dec 2020 | CNY | 24.46 | 24.58 | 24.12 | 24.34 | 24.34 | -0.12 (-0.49%) | 3,210,294 |
| 30 Nov 2020 | CNY | 24.61 | 24.95 | 24.24 | 24.46 | 24.46 | -0.36 (-1.45%) | 3,983,138 |
| 27 Nov 2020 | CNY | 25.23 | 25.45 | 24.55 | 24.82 | 24.82 | -0.48 (-1.90%) | 6,018,546 |
| 26 Nov 2020 | CNY | 23.7 | 26.16 | 23.53 | 25.3 | 25.3 | +1.45 (+6.08%) | 10,918,697 |
| 25 Nov 2020 | CNY | 24.98 | 25.29 | 23.82 | 23.85 | 23.85 | -0.85 (-3.44%) | 6,307,338 |
| 24 Nov 2020 | CNY | 24.08 | 24.78 | 23.84 | 24.7 | 24.7 | +0.62 (+2.57%) | 6,123,670 |
| 23 Nov 2020 | CNY | 24.18 | 24.25 | 23.72 | 24.08 | 24.08 | -0.08 (-0.33%) | 3,699,630 |
