| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 25.1 | 27.34 | 25.03 | 26.87 | 26.87 | +1.48 (+5.83%) | 1,624,656 |
| 13 Jan 2021 | CNY | 26.59 | 26.59 | 25.21 | 25.39 | 25.39 | -1.02 (-3.86%) | 1,110,948 |
| 12 Jan 2021 | CNY | 26.45 | 26.7 | 26.21 | 26.41 | 26.41 | -0.05 (-0.19%) | 607,917 |
| 11 Jan 2021 | CNY | 27.2 | 27.5 | 26.32 | 26.46 | 26.46 | -0.65 (-2.40%) | 792,565 |
| 8 Jan 2021 | CNY | 26.93 | 27.5 | 26.32 | 27.11 | 27.11 | -0.07 (-0.26%) | 711,873 |
| 7 Jan 2021 | CNY | 28.31 | 28.48 | 26.81 | 27.18 | 27.18 | -1.36 (-4.77%) | 1,523,090 |
| 6 Jan 2021 | CNY | 29.3 | 29.3 | 28.41 | 28.54 | 28.54 | -0.89 (-3.02%) | 1,163,879 |
| 5 Jan 2021 | CNY | 29.1 | 30 | 29 | 29.43 | 29.43 | +0.31 (+1.06%) | 1,576,463 |
| 4 Jan 2021 | CNY | 28.11 | 29.3 | 28.11 | 29.12 | 29.12 | +0.85 (+3.01%) | 1,334,251 |
| 31 Dec 2020 | CNY | 28.17 | 28.44 | 28.03 | 28.27 | 28.27 | +0.19 (+0.68%) | 796,261 |
| 30 Dec 2020 | CNY | 27.94 | 28.31 | 27.94 | 28.08 | 28.08 | -0.07 (-0.25%) | 623,014 |
| 29 Dec 2020 | CNY | 27.9 | 28.39 | 27.9 | 28.15 | 28.15 | +0.2 (+0.72%) | 633,988 |
| 28 Dec 2020 | CNY | 28.83 | 28.83 | 27.75 | 27.95 | 27.95 | -0.88 (-3.05%) | 1,233,595 |
| 25 Dec 2020 | CNY | 28.73 | 28.88 | 28.35 | 28.83 | 28.83 | +0.15 (+0.52%) | 704,660 |
| 24 Dec 2020 | CNY | 29.15 | 29.5 | 28.5 | 28.68 | 28.68 | -0.4 (-1.38%) | 747,898 |
| 23 Dec 2020 | CNY | 28.98 | 29.32 | 28.85 | 29.08 | 29.08 | +0.03 (+0.10%) | 545,682 |
| 22 Dec 2020 | CNY | 29.98 | 29.98 | 28.92 | 29.05 | 29.05 | -0.72 (-2.42%) | 945,637 |
| 21 Dec 2020 | CNY | 29.6 | 30 | 29.36 | 29.77 | 29.77 | +0.47 (+1.60%) | 893,540 |
| 18 Dec 2020 | CNY | 29.5 | 29.76 | 29.22 | 29.3 | 29.3 | -0.29 (-0.98%) | 626,037 |
| 17 Dec 2020 | CNY | 29.52 | 29.73 | 29.03 | 29.59 | 29.59 | +0.09 (+0.31%) | 1,046,233 |
| 16 Dec 2020 | CNY | 30.71 | 30.9 | 29.4 | 29.5 | 29.5 | -1.23 (-4.00%) | 1,162,183 |
| 15 Dec 2020 | CNY | 30.53 | 30.97 | 30.46 | 30.73 | 30.73 | +0.1 (+0.33%) | 769,326 |
| 14 Dec 2020 | CNY | 30.58 | 30.93 | 30.07 | 30.63 | 30.63 | +0.2 (+0.66%) | 869,786 |
| 11 Dec 2020 | CNY | 32.19 | 32.19 | 30 | 30.43 | 30.43 | -1.62 (-5.05%) | 2,111,354 |
| 10 Dec 2020 | CNY | 33.27 | 33.28 | 32 | 32.05 | 32.05 | -0.96 (-2.91%) | 1,440,059 |
| 9 Dec 2020 | CNY | 33.99 | 33.99 | 32.88 | 33.01 | 33.01 | -0.82 (-2.42%) | 1,210,928 |
| 8 Dec 2020 | CNY | 33.06 | 34.1 | 33.06 | 33.83 | 33.83 | +0.85 (+2.58%) | 1,706,988 |
| 7 Dec 2020 | CNY | 33.36 | 33.49 | 32.71 | 32.98 | 32.98 | -0.37 (-1.11%) | 933,732 |
| 4 Dec 2020 | CNY | 34.17 | 34.22 | 33.35 | 33.35 | 33.35 | -0.8 (-2.34%) | 1,349,132 |
| 3 Dec 2020 | CNY | 34.18 | 34.38 | 34.1 | 34.15 | 34.15 | -0.05 (-0.15%) | 729,627 |
