| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2021 | CNY | 22.21 | 22.3 | 21.32 | 21.75 | 21.75 | -0.18 (-0.82%) | 1,262,653 |
| 15 Jan 2021 | CNY | 20.76 | 22.46 | 20.76 | 21.93 | 21.93 | +1.14 (+5.48%) | 2,419,359 |
| 14 Jan 2021 | CNY | 19.47 | 21.63 | 19.26 | 20.79 | 20.79 | +1.56 (+8.11%) | 2,229,801 |
| 13 Jan 2021 | CNY | 20 | 20.01 | 19.12 | 19.23 | 19.23 | -0.78 (-3.90%) | 1,104,795 |
| 12 Jan 2021 | CNY | 19.5 | 20.3 | 19.5 | 20.01 | 20.01 | -0.16 (-0.79%) | 800,937 |
| 11 Jan 2021 | CNY | 21 | 21.13 | 19.86 | 20.17 | 20.17 | -0.84 (-4.00%) | 1,540,700 |
| 8 Jan 2021 | CNY | 21.13 | 21.57 | 20.67 | 21.01 | 21.01 | -0.32 (-1.50%) | 1,053,127 |
| 7 Jan 2021 | CNY | 22.6 | 22.61 | 21.2 | 21.33 | 21.33 | -1.27 (-5.62%) | 1,509,253 |
| 6 Jan 2021 | CNY | 23.35 | 23.39 | 22.6 | 22.6 | 22.6 | -0.65 (-2.80%) | 1,094,036 |
| 5 Jan 2021 | CNY | 23.01 | 23.41 | 22.73 | 23.25 | 23.25 | +0.24 (+1.04%) | 1,240,231 |
| 4 Jan 2021 | CNY | 21.95 | 23.18 | 21.88 | 23.01 | 23.01 | +0.9 (+4.07%) | 1,416,064 |
| 31 Dec 2020 | CNY | 21.9 | 22.24 | 21.76 | 22.11 | 22.11 | +0.41 (+1.89%) | 1,008,304 |
| 30 Dec 2020 | CNY | 22.48 | 22.48 | 21.61 | 21.7 | 21.7 | -0.58 (-2.60%) | 990,479 |
| 29 Dec 2020 | CNY | 21.28 | 22.59 | 21.07 | 22.28 | 22.28 | +0.97 (+4.55%) | 940,997 |
| 28 Dec 2020 | CNY | 21.85 | 22 | 21.23 | 21.31 | 21.31 | -0.82 (-3.71%) | 943,339 |
| 25 Dec 2020 | CNY | 21.85 | 22.28 | 21.65 | 22.13 | 22.13 | +0.25 (+1.14%) | 482,204 |
| 24 Dec 2020 | CNY | 22.13 | 22.49 | 21.59 | 21.88 | 21.88 | -0.38 (-1.71%) | 1,090,959 |
| 23 Dec 2020 | CNY | 22.74 | 23.1 | 22 | 22.26 | 22.26 | -0.47 (-2.07%) | 1,053,615 |
| 22 Dec 2020 | CNY | 23.56 | 23.56 | 22.58 | 22.73 | 22.73 | -0.75 (-3.19%) | 1,198,235 |
| 21 Dec 2020 | CNY | 23.23 | 23.57 | 22.95 | 23.48 | 23.48 | +0.25 (+1.08%) | 875,571 |
| 18 Dec 2020 | CNY | 23.48 | 23.48 | 22.92 | 23.23 | 23.23 | -0.16 (-0.68%) | 555,741 |
| 17 Dec 2020 | CNY | 23.42 | 23.43 | 22.52 | 23.39 | 23.39 | +0.17 (+0.73%) | 1,039,540 |
| 16 Dec 2020 | CNY | 23.68 | 23.68 | 23.05 | 23.22 | 23.22 | -0.33 (-1.40%) | 848,875 |
| 15 Dec 2020 | CNY | 23.54 | 23.75 | 23.2 | 23.55 | 23.55 | +0.09 (+0.38%) | 880,124 |
| 14 Dec 2020 | CNY | 23.16 | 23.63 | 22.84 | 23.46 | 23.46 | +0.36 (+1.56%) | 752,514 |
| 11 Dec 2020 | CNY | 24.06 | 24.23 | 22.81 | 23.1 | 23.1 | -0.87 (-3.63%) | 2,181,807 |
| 10 Dec 2020 | CNY | 24.39 | 24.58 | 23.86 | 23.97 | 23.97 | -0.35 (-1.44%) | 1,729,441 |
| 9 Dec 2020 | CNY | 25.19 | 25.19 | 24.1 | 24.32 | 24.32 | -0.87 (-3.45%) | 1,888,698 |
| 8 Dec 2020 | CNY | 25.46 | 25.74 | 24.97 | 25.19 | 25.19 | -0.19 (-0.75%) | 1,230,212 |
| 7 Dec 2020 | CNY | 26.23 | 26.38 | 25.3 | 25.38 | 25.38 | -0.86 (-3.28%) | 2,007,968 |
