| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 24.65 | 24.86 | 24.4 | 24.59 | 24.59 | -0.16 (-0.65%) | 1,488,785 |
| 19 Jan 2021 | CNY | 24.52 | 24.9 | 24.45 | 24.75 | 24.75 | +0.03 (+0.12%) | 2,018,390 |
| 18 Jan 2021 | CNY | 24.77 | 25.14 | 24.51 | 24.72 | 24.72 | +0.07 (+0.28%) | 2,252,976 |
| 15 Jan 2021 | CNY | 24.6 | 24.79 | 24.41 | 24.65 | 24.65 | +0.13 (+0.53%) | 2,165,052 |
| 14 Jan 2021 | CNY | 24.09 | 25.16 | 24.01 | 24.52 | 24.52 | +0.51 (+2.12%) | 3,952,647 |
| 13 Jan 2021 | CNY | 23.68 | 24.6 | 23.44 | 24.01 | 24.01 | +0.33 (+1.39%) | 2,839,364 |
| 12 Jan 2021 | CNY | 23.86 | 24.01 | 23.38 | 23.68 | 23.68 | -0.25 (-1.04%) | 2,143,721 |
| 11 Jan 2021 | CNY | 24.68 | 24.77 | 23.5 | 23.93 | 23.93 | -0.62 (-2.53%) | 3,312,619 |
| 8 Jan 2021 | CNY | 24.5 | 24.89 | 24.26 | 24.55 | 24.55 | -0.34 (-1.37%) | 2,014,887 |
| 7 Jan 2021 | CNY | 25.1 | 25.24 | 23.83 | 24.89 | 24.89 | -0.31 (-1.23%) | 5,324,342 |
| 6 Jan 2021 | CNY | 25.85 | 25.85 | 25.1 | 25.2 | 25.2 | -0.67 (-2.59%) | 3,123,246 |
| 5 Jan 2021 | CNY | 26 | 26.2 | 25.47 | 25.87 | 25.87 | -0.17 (-0.65%) | 3,512,826 |
| 4 Jan 2021 | CNY | 25.18 | 26.15 | 25.18 | 26.04 | 26.04 | +1.06 (+4.24%) | 4,377,861 |
| 31 Dec 2020 | CNY | 24.75 | 25.1 | 24.5 | 24.98 | 24.98 | +0.4 (+1.63%) | 3,099,288 |
| 30 Dec 2020 | CNY | 24.09 | 24.68 | 24.08 | 24.58 | 24.58 | +0.43 (+1.78%) | 1,749,174 |
| 29 Dec 2020 | CNY | 24.2 | 24.5 | 24.08 | 24.15 | 24.15 | -0.26 (-1.07%) | 2,102,720 |
| 28 Dec 2020 | CNY | 24.39 | 24.75 | 24.18 | 24.41 | 24.41 | +0.16 (+0.66%) | 2,750,684 |
| 25 Dec 2020 | CNY | 23.6 | 24.6 | 23.4 | 24.25 | 24.25 | +0.78 (+3.32%) | 4,294,031 |
| 24 Dec 2020 | CNY | 23.73 | 23.82 | 23.28 | 23.47 | 23.47 | -0.27 (-1.14%) | 2,377,563 |
| 23 Dec 2020 | CNY | 23.15 | 23.78 | 23.15 | 23.74 | 23.74 | +0.49 (+2.11%) | 3,097,806 |
| 22 Dec 2020 | CNY | 23.51 | 23.6 | 23.06 | 23.25 | 23.25 | -0.43 (-1.82%) | 3,204,477 |
| 21 Dec 2020 | CNY | 23.1 | 23.79 | 23.01 | 23.68 | 23.68 | +0.44 (+1.89%) | 3,260,823 |
| 18 Dec 2020 | CNY | 23.71 | 23.71 | 23.16 | 23.24 | 23.24 | -0.26 (-1.11%) | 1,671,436 |
| 17 Dec 2020 | CNY | 23.45 | 23.75 | 22.96 | 23.5 | 23.5 | +0.15 (+0.64%) | 3,239,756 |
| 16 Dec 2020 | CNY | 23.42 | 23.84 | 22.95 | 23.35 | 23.35 | -0.14 (-0.60%) | 3,562,522 |
| 15 Dec 2020 | CNY | 23.55 | 23.58 | 22.6 | 23.49 | 23.49 | +0.22 (+0.95%) | 4,022,758 |
| 14 Dec 2020 | CNY | 22.86 | 23.6 | 22.73 | 23.27 | 23.27 | +0.42 (+1.84%) | 3,595,584 |
| 11 Dec 2020 | CNY | 22.9 | 23.18 | 22.1 | 22.85 | 22.85 | -0.13 (-0.57%) | 5,063,062 |
| 10 Dec 2020 | CNY | 23.3 | 23.34 | 22.67 | 22.98 | 22.98 | -0.24 (-1.03%) | 4,050,115 |
| 9 Dec 2020 | CNY | 24.1 | 24.1 | 23.1 | 23.22 | 23.22 | -0.78 (-3.25%) | 4,036,604 |
