| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 24.51 | 26.61 | 23.83 | 25.89 | 25.89 | +1.12 (+4.52%) | 3,980,103 |
| 13 Jan 2021 | CNY | 27.6 | 27.6 | 24.5 | 24.77 | 24.77 | -2.93 (-10.58%) | 5,994,236 |
| 12 Jan 2021 | CNY | 28.49 | 28.49 | 27.46 | 27.7 | 27.7 | -0.53 (-1.88%) | 2,388,005 |
| 11 Jan 2021 | CNY | 28.1 | 29.16 | 27.76 | 28.23 | 28.23 | +0.51 (+1.84%) | 2,299,648 |
| 8 Jan 2021 | CNY | 28.38 | 28.38 | 27.46 | 27.72 | 27.72 | -0.67 (-2.36%) | 2,546,990 |
| 7 Jan 2021 | CNY | 29.99 | 29.99 | 27.88 | 28.39 | 28.39 | -1.4 (-4.70%) | 4,344,621 |
| 6 Jan 2021 | CNY | 30.61 | 30.77 | 29.31 | 29.79 | 29.79 | -0.57 (-1.88%) | 3,134,171 |
| 5 Jan 2021 | CNY | 28.38 | 30.58 | 28.38 | 30.36 | 30.36 | +1.93 (+6.79%) | 4,713,197 |
| 4 Jan 2021 | CNY | 28.68 | 29.06 | 27.61 | 28.43 | 28.43 | -0.05 (-0.18%) | 3,346,649 |
| 31 Dec 2020 | CNY | 28.02 | 28.8 | 27.74 | 28.48 | 28.48 | +0.72 (+2.59%) | 2,646,164 |
| 30 Dec 2020 | CNY | 27.7 | 28.77 | 26.96 | 27.76 | 27.76 | +0.49 (+1.80%) | 3,047,577 |
| 29 Dec 2020 | CNY | 29.17 | 29.19 | 27.15 | 27.27 | 27.27 | -1.53 (-5.31%) | 5,527,961 |
| 28 Dec 2020 | CNY | 30.25 | 30.54 | 28.6 | 28.8 | 28.8 | -1.4 (-4.64%) | 3,448,631 |
| 25 Dec 2020 | CNY | 29.28 | 30.67 | 29.28 | 30.2 | 30.2 | +0.69 (+2.34%) | 2,400,480 |
| 24 Dec 2020 | CNY | 30.99 | 31.46 | 29.35 | 29.51 | 29.51 | -1.26 (-4.09%) | 5,279,398 |
| 23 Dec 2020 | CNY | 31.99 | 31.99 | 30.65 | 30.77 | 30.77 | -1.13 (-3.54%) | 5,300,608 |
| 22 Dec 2020 | CNY | 33.15 | 33.85 | 31.68 | 31.9 | 31.9 | -1.34 (-4.03%) | 5,239,097 |
| 21 Dec 2020 | CNY | 34.55 | 34.55 | 32.69 | 33.24 | 33.24 | -1.35 (-3.90%) | 6,117,300 |
| 18 Dec 2020 | CNY | 34.31 | 35.28 | 33.33 | 34.59 | 34.59 | 0.0 (0.0%) | 5,622,613 |
| 17 Dec 2020 | CNY | 32.48 | 35.37 | 32.48 | 34.59 | 34.59 | +2.38 (+7.39%) | 12,586,532 |
| 16 Dec 2020 | CNY | 32.52 | 32.89 | 31.61 | 32.21 | 32.21 | -0.68 (-2.07%) | 4,780,052 |
| 15 Dec 2020 | CNY | 31.3 | 33.14 | 31 | 32.89 | 32.89 | +1.25 (+3.95%) | 8,820,847 |
| 14 Dec 2020 | CNY | 31.68 | 32.58 | 31.46 | 31.64 | 31.64 | -0.24 (-0.75%) | 4,971,803 |
| 11 Dec 2020 | CNY | 30.5 | 32.21 | 29.63 | 31.88 | 31.88 | +1.18 (+3.84%) | 10,089,146 |
| 10 Dec 2020 | CNY | 30.29 | 31.66 | 30 | 30.7 | 30.7 | +0.15 (+0.49%) | 8,083,815 |
| 9 Dec 2020 | CNY | 32.31 | 32.47 | 30.55 | 30.55 | 30.55 | -1.63 (-5.07%) | 9,437,330 |
| 8 Dec 2020 | CNY | 33.81 | 33.81 | 32.06 | 32.18 | 32.18 | -1.47 (-4.37%) | 9,738,118 |
| 7 Dec 2020 | CNY | 32.96 | 35.11 | 32.51 | 33.65 | 33.65 | -0.16 (-0.47%) | 13,090,502 |
| 4 Dec 2020 | CNY | 36.5 | 36.6 | 33.61 | 33.81 | 33.81 | -3.49 (-9.36%) | 22,991,536 |
| 3 Dec 2020 | CNY | 37.08 | 41.13 | 36.01 | 37.3 | 37.3 | -1.25 (-3.24%) | 31,223,523 |
