| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 23.54 | 25 | 23.27 | 24.42 | 24.42 | +0.82 (+3.47%) | 907,954 |
| 13 Jan 2021 | CNY | 24.36 | 24.37 | 23.28 | 23.6 | 23.6 | -0.87 (-3.56%) | 697,291 |
| 12 Jan 2021 | CNY | 24.36 | 24.86 | 24.19 | 24.47 | 24.47 | +0.06 (+0.25%) | 315,714 |
| 11 Jan 2021 | CNY | 25.49 | 25.6 | 24.3 | 24.41 | 24.41 | -0.71 (-2.83%) | 385,610 |
| 8 Jan 2021 | CNY | 24.82 | 25.63 | 24.26 | 25.12 | 25.12 | +0.38 (+1.54%) | 475,221 |
| 7 Jan 2021 | CNY | 26.09 | 26.15 | 24.68 | 24.74 | 24.74 | -1.49 (-5.68%) | 779,331 |
| 6 Jan 2021 | CNY | 27.38 | 27.38 | 25.96 | 26.23 | 26.23 | -1.15 (-4.20%) | 715,428 |
| 5 Jan 2021 | CNY | 27.9 | 27.97 | 27.35 | 27.38 | 27.38 | -0.28 (-1.01%) | 394,407 |
| 4 Jan 2021 | CNY | 27.52 | 27.96 | 27 | 27.66 | 27.66 | +0.56 (+2.07%) | 444,915 |
| 31 Dec 2020 | CNY | 26.73 | 27.5 | 26.72 | 27.1 | 27.1 | +0.4 (+1.50%) | 319,930 |
| 30 Dec 2020 | CNY | 26.65 | 27.28 | 26.43 | 26.7 | 26.7 | +0.05 (+0.19%) | 267,462 |
| 29 Dec 2020 | CNY | 26.55 | 27.17 | 26.55 | 26.65 | 26.65 | -0.23 (-0.86%) | 385,190 |
| 28 Dec 2020 | CNY | 26.45 | 27.32 | 25.2 | 26.88 | 26.88 | +0.56 (+2.13%) | 1,138,002 |
| 25 Dec 2020 | CNY | 26.01 | 26.52 | 26 | 26.32 | 26.32 | -0.03 (-0.11%) | 350,809 |
| 24 Dec 2020 | CNY | 27.4 | 27.41 | 25.95 | 26.35 | 26.35 | -1.05 (-3.83%) | 880,074 |
| 23 Dec 2020 | CNY | 27.79 | 27.87 | 27.03 | 27.4 | 27.4 | -0.45 (-1.62%) | 624,279 |
| 22 Dec 2020 | CNY | 28.39 | 28.55 | 27.8 | 27.85 | 27.85 | -0.65 (-2.28%) | 457,994 |
| 21 Dec 2020 | CNY | 29.08 | 29.08 | 28.3 | 28.5 | 28.5 | -0.17 (-0.59%) | 355,510 |
| 18 Dec 2020 | CNY | 29.32 | 29.32 | 28.52 | 28.67 | 28.67 | -0.6 (-2.05%) | 348,768 |
| 17 Dec 2020 | CNY | 28.8 | 29.29 | 27.92 | 29.27 | 29.27 | +0.58 (+2.02%) | 634,479 |
| 16 Dec 2020 | CNY | 29.39 | 29.53 | 28.52 | 28.69 | 28.69 | -0.81 (-2.75%) | 470,123 |
| 15 Dec 2020 | CNY | 29.06 | 29.64 | 29 | 29.5 | 29.5 | +0.15 (+0.51%) | 322,749 |
| 14 Dec 2020 | CNY | 29.5 | 29.81 | 29.06 | 29.35 | 29.35 | -0.15 (-0.51%) | 428,964 |
| 11 Dec 2020 | CNY | 30.41 | 31.41 | 29.33 | 29.5 | 29.5 | -0.91 (-2.99%) | 610,436 |
| 10 Dec 2020 | CNY | 30.59 | 30.62 | 30.11 | 30.41 | 30.41 | +0.04 (+0.13%) | 363,323 |
| 9 Dec 2020 | CNY | 31.38 | 31.65 | 30.31 | 30.37 | 30.37 | -1.05 (-3.34%) | 1,034,895 |
| 8 Dec 2020 | CNY | 32.7 | 32.7 | 31.38 | 31.42 | 31.42 | -1.76 (-5.30%) | 1,647,141 |
| 7 Dec 2020 | CNY | 33.58 | 33.58 | 33.01 | 33.18 | 33.18 | -0.34 (-1.01%) | 297,815 |
| 4 Dec 2020 | CNY | 33.82 | 33.95 | 33.45 | 33.52 | 33.52 | -0.28 (-0.83%) | 265,801 |
| 3 Dec 2020 | CNY | 33.98 | 34.39 | 33.67 | 33.8 | 33.8 | -0.35 (-1.02%) | 273,721 |
