| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 24.46 | 24.47 | 22.82 | 22.84 | 22.84 | -1.35 (-5.58%) | 687,278 |
| 12 Jan 2021 | CNY | 24.5 | 24.85 | 23.93 | 24.19 | 24.19 | -0.5 (-2.03%) | 483,122 |
| 11 Jan 2021 | CNY | 25.1 | 25.42 | 24.5 | 24.69 | 24.69 | -0.1 (-0.40%) | 374,125 |
| 8 Jan 2021 | CNY | 24.56 | 25.48 | 24.33 | 24.79 | 24.79 | +0.07 (+0.28%) | 463,167 |
| 7 Jan 2021 | CNY | 26.08 | 26.08 | 24.55 | 24.72 | 24.72 | -1.11 (-4.30%) | 517,655 |
| 6 Jan 2021 | CNY | 26.61 | 27.3 | 25.82 | 25.83 | 25.83 | -1.05 (-3.91%) | 512,602 |
| 5 Jan 2021 | CNY | 27.37 | 27.55 | 26.6 | 26.88 | 26.88 | -0.49 (-1.79%) | 647,118 |
| 4 Jan 2021 | CNY | 26.29 | 28.3 | 26.12 | 27.37 | 27.37 | +1.08 (+4.11%) | 810,442 |
| 31 Dec 2020 | CNY | 25.22 | 26.55 | 25.14 | 26.29 | 26.29 | +1.15 (+4.57%) | 573,873 |
| 30 Dec 2020 | CNY | 25.56 | 25.76 | 25.08 | 25.14 | 25.14 | -0.42 (-1.64%) | 374,606 |
| 29 Dec 2020 | CNY | 24.88 | 25.97 | 24.87 | 25.56 | 25.56 | +0.7 (+2.82%) | 458,072 |
| 28 Dec 2020 | CNY | 25.3 | 25.3 | 24.51 | 24.86 | 24.86 | -0.43 (-1.70%) | 608,147 |
| 25 Dec 2020 | CNY | 25.58 | 25.74 | 25.18 | 25.29 | 25.29 | -0.29 (-1.13%) | 428,897 |
| 24 Dec 2020 | CNY | 26.03 | 26.18 | 25.45 | 25.58 | 25.58 | -0.47 (-1.80%) | 416,436 |
| 23 Dec 2020 | CNY | 26.28 | 26.65 | 25.9 | 26.05 | 26.05 | -0.23 (-0.88%) | 484,444 |
| 22 Dec 2020 | CNY | 26.97 | 27.1 | 26.17 | 26.28 | 26.28 | -0.76 (-2.81%) | 516,406 |
| 21 Dec 2020 | CNY | 27.24 | 27.4 | 26.62 | 27.04 | 27.04 | -0.05 (-0.18%) | 573,136 |
| 18 Dec 2020 | CNY | 27.74 | 27.83 | 26.92 | 27.09 | 27.09 | -0.32 (-1.17%) | 300,221 |
| 17 Dec 2020 | CNY | 27.35 | 27.49 | 26.6 | 27.41 | 27.41 | +0.07 (+0.26%) | 604,486 |
| 16 Dec 2020 | CNY | 27.8 | 28.09 | 27.18 | 27.34 | 27.34 | -0.5 (-1.80%) | 341,576 |
| 15 Dec 2020 | CNY | 27.3 | 28.4 | 26.98 | 27.84 | 27.84 | +0.69 (+2.54%) | 666,185 |
| 14 Dec 2020 | CNY | 27.02 | 27.25 | 26.75 | 27.15 | 27.15 | -0.05 (-0.18%) | 380,797 |
| 11 Dec 2020 | CNY | 27.77 | 27.87 | 26.86 | 27.2 | 27.2 | -0.47 (-1.70%) | 377,597 |
| 10 Dec 2020 | CNY | 27.7 | 28.32 | 27.56 | 27.67 | 27.67 | -0.21 (-0.75%) | 558,581 |
| 9 Dec 2020 | CNY | 28.55 | 28.57 | 27.77 | 27.88 | 27.88 | -0.69 (-2.42%) | 743,743 |
| 8 Dec 2020 | CNY | 29.27 | 29.39 | 28.55 | 28.57 | 28.57 | -0.69 (-2.36%) | 477,952 |
| 7 Dec 2020 | CNY | 29.29 | 29.89 | 29.17 | 29.26 | 29.26 | -0.14 (-0.48%) | 639,729 |
| 4 Dec 2020 | CNY | 29.61 | 29.85 | 29.13 | 29.4 | 29.4 | -0.72 (-2.39%) | 1,248,881 |
| 3 Dec 2020 | CNY | 30.31 | 31.12 | 30.1 | 30.12 | 30.12 | -0.27 (-0.89%) | 550,334 |
| 2 Dec 2020 | CNY | 30 | 30.65 | 29.75 | 30.39 | 30.39 | +0.47 (+1.57%) | 385,093 |
