| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 21.72 | 21.81 | 20 | 20.77 | 20.77 | -0.98 (-4.51%) | 1,845,676 |
| 6 Jan 2021 | CNY | 21.76 | 22.12 | 21.45 | 21.75 | 21.75 | -0.25 (-1.14%) | 1,269,514 |
| 5 Jan 2021 | CNY | 21.6 | 22.17 | 21.36 | 22 | 22 | +0.48 (+2.23%) | 2,584,239 |
| 4 Jan 2021 | CNY | 21 | 21.77 | 20.61 | 21.52 | 21.52 | +0.52 (+2.48%) | 1,822,773 |
| 31 Dec 2020 | CNY | 21.2 | 21.36 | 20.82 | 21 | 21 | -0.2 (-0.94%) | 1,434,401 |
| 30 Dec 2020 | CNY | 21.1 | 21.59 | 21 | 21.2 | 21.2 | -0.08 (-0.38%) | 1,061,987 |
| 29 Dec 2020 | CNY | 21.96 | 21.96 | 20.94 | 21.28 | 21.28 | -0.38 (-1.75%) | 1,464,255 |
| 28 Dec 2020 | CNY | 21 | 21.77 | 20.9 | 21.66 | 21.66 | +0.55 (+2.61%) | 2,625,594 |
| 25 Dec 2020 | CNY | 20.48 | 21.12 | 20.19 | 21.11 | 21.11 | +0.61 (+2.98%) | 1,399,048 |
| 24 Dec 2020 | CNY | 21.13 | 21.26 | 20.25 | 20.5 | 20.5 | -0.89 (-4.16%) | 1,979,602 |
| 23 Dec 2020 | CNY | 21.57 | 21.7 | 20.11 | 21.39 | 21.39 | +0.03 (+0.14%) | 3,028,504 |
| 22 Dec 2020 | CNY | 20.5 | 22.06 | 20.3 | 21.36 | 21.36 | +1.06 (+5.22%) | 5,652,311 |
| 21 Dec 2020 | CNY | 20.3 | 20.67 | 20.03 | 20.3 | 20.3 | +0.19 (+0.94%) | 1,498,653 |
| 18 Dec 2020 | CNY | 20.89 | 20.9 | 20 | 20.11 | 20.11 | -0.74 (-3.55%) | 1,736,475 |
| 17 Dec 2020 | CNY | 20.44 | 20.88 | 20.27 | 20.85 | 20.85 | +0.44 (+2.16%) | 2,504,064 |
| 16 Dec 2020 | CNY | 19.85 | 20.7 | 19.5 | 20.41 | 20.41 | +0.85 (+4.35%) | 3,521,790 |
| 15 Dec 2020 | CNY | 19.18 | 19.8 | 19.08 | 19.56 | 19.56 | +0.22 (+1.14%) | 1,463,586 |
| 14 Dec 2020 | CNY | 19.02 | 19.49 | 18.71 | 19.34 | 19.34 | +0.49 (+2.60%) | 2,249,976 |
| 11 Dec 2020 | CNY | 19.3 | 19.55 | 18.39 | 18.85 | 18.85 | -0.65 (-3.33%) | 2,506,486 |
| 10 Dec 2020 | CNY | 20.01 | 20.05 | 19.25 | 19.5 | 19.5 | -0.5 (-2.50%) | 2,024,594 |
| 9 Dec 2020 | CNY | 20.35 | 20.4 | 19.61 | 20 | 20 | -0.24 (-1.19%) | 1,961,659 |
| 8 Dec 2020 | CNY | 20.07 | 20.49 | 20.07 | 20.24 | 20.24 | -0.11 (-0.54%) | 1,084,422 |
| 7 Dec 2020 | CNY | 20.4 | 20.48 | 20.04 | 20.35 | 20.35 | -0.14 (-0.68%) | 1,483,625 |
| 4 Dec 2020 | CNY | 20.56 | 20.8 | 20.22 | 20.49 | 20.49 | -0.36 (-1.73%) | 2,474,820 |
| 3 Dec 2020 | CNY | 19.59 | 21.29 | 19.59 | 20.85 | 20.85 | +1.43 (+7.36%) | 5,517,658 |
| 2 Dec 2020 | CNY | 19.61 | 19.68 | 19.28 | 19.42 | 19.42 | -0.18 (-0.92%) | 960,657 |
| 1 Dec 2020 | CNY | 19.54 | 19.8 | 19.48 | 19.6 | 19.6 | +0.07 (+0.36%) | 1,155,084 |
| 30 Nov 2020 | CNY | 19.33 | 19.66 | 18.78 | 19.53 | 19.53 | -0.01 (-0.05%) | 1,274,702 |
| 27 Nov 2020 | CNY | 19.97 | 20.05 | 19.37 | 19.54 | 19.54 | -0.36 (-1.81%) | 1,003,658 |
| 26 Nov 2020 | CNY | 20.35 | 20.4 | 19.79 | 19.9 | 19.9 | -0.59 (-2.88%) | 1,027,325 |
