| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 27 | 27.19 | 26.5 | 26.6 | 26.6 | -0.58 (-2.13%) | 1,109,681 |
| 19 Jan 2021 | CNY | 26.87 | 27.58 | 26.82 | 27.18 | 27.18 | +0.36 (+1.34%) | 1,432,751 |
| 18 Jan 2021 | CNY | 27.2 | 27.64 | 26.68 | 26.82 | 26.82 | -0.35 (-1.29%) | 1,416,758 |
| 15 Jan 2021 | CNY | 26.07 | 27.73 | 26.07 | 27.17 | 27.17 | +0.89 (+3.39%) | 1,865,916 |
| 14 Jan 2021 | CNY | 25.4 | 26.93 | 25.2 | 26.28 | 26.28 | +0.97 (+3.83%) | 1,743,218 |
| 13 Jan 2021 | CNY | 26.45 | 26.54 | 25 | 25.31 | 25.31 | -1.23 (-4.63%) | 1,551,100 |
| 12 Jan 2021 | CNY | 27.17 | 27.26 | 26.25 | 26.54 | 26.54 | -0.46 (-1.70%) | 1,342,951 |
| 11 Jan 2021 | CNY | 28.5 | 28.99 | 26.83 | 27 | 27 | -2.01 (-6.93%) | 2,028,939 |
| 8 Jan 2021 | CNY | 28.8 | 29.43 | 27.8 | 29.01 | 29.01 | +0.21 (+0.73%) | 1,448,430 |
| 7 Jan 2021 | CNY | 30.2 | 30.84 | 28.49 | 28.8 | 28.8 | -1.5 (-4.95%) | 2,422,970 |
| 6 Jan 2021 | CNY | 31.1 | 31.13 | 29.9 | 30.3 | 30.3 | -1.25 (-3.96%) | 2,403,716 |
| 5 Jan 2021 | CNY | 30.62 | 31.94 | 30.02 | 31.55 | 31.55 | +0.88 (+2.87%) | 3,337,009 |
| 4 Jan 2021 | CNY | 29.9 | 31.1 | 29.9 | 30.67 | 30.67 | +0.67 (+2.23%) | 2,624,626 |
| 31 Dec 2020 | CNY | 29.91 | 30.67 | 29.74 | 30 | 30 | +0.09 (+0.30%) | 2,051,128 |
| 30 Dec 2020 | CNY | 29.55 | 30.6 | 29.36 | 29.91 | 29.91 | +0.02 (+0.07%) | 2,702,509 |
| 29 Dec 2020 | CNY | 29.9 | 31.7 | 29.15 | 29.89 | 29.89 | +0.21 (+0.71%) | 3,070,655 |
| 28 Dec 2020 | CNY | 31.16 | 31.54 | 29.46 | 29.68 | 29.68 | -2.02 (-6.37%) | 3,306,079 |
| 25 Dec 2020 | CNY | 32.98 | 33.75 | 31.7 | 31.7 | 31.7 | -1.41 (-4.26%) | 3,441,350 |
| 24 Dec 2020 | CNY | 35.5 | 35.83 | 32.58 | 33.11 | 33.11 | -2.72 (-7.59%) | 5,317,240 |
| 23 Dec 2020 | CNY | 36.2 | 37.19 | 34.99 | 35.83 | 35.83 | -2.57 (-6.69%) | 6,202,254 |
| 22 Dec 2020 | CNY | 41.05 | 42.16 | 38.2 | 38.4 | 38.4 | -6.49 (-14.46%) | 9,358,583 |
| 21 Dec 2020 | CNY | 40.44 | 49.99 | 39.48 | 44.89 | 44.89 | 0.0 (0.0%) | 14,516,775 |
