| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 23.1071 | 23.1071 | 22.5204 | 22.6276 | 22.6276 | -0.582 (-2.51%) | 2,240,672 |
| 6 Jan 2021 | CNY | 24.0816 | 24.0816 | 23.051 | 23.2092 | 23.2092 | -0.775 (-3.23%) | 1,988,616 |
| 5 Jan 2021 | CNY | 24.1582 | 24.4643 | 23.551 | 23.9847 | 23.9847 | -0.378 (-1.55%) | 2,368,667 |
| 4 Jan 2021 | CNY | 24.3316 | 24.6276 | 24.0357 | 24.3622 | 24.3622 | +0.005 (+0.02%) | 1,872,713 |
| 31 Dec 2020 | CNY | 23.5969 | 24.5765 | 23.4694 | 24.3571 | 24.3571 | +0.888 (+3.78%) | 2,218,269 |
| 30 Dec 2020 | CNY | 23.4643 | 23.6429 | 23.2143 | 23.4694 | 23.4694 | +0.005 (+0.02%) | 1,288,854 |
| 29 Dec 2020 | CNY | 23.1071 | 23.9694 | 23.0612 | 23.4643 | 23.4643 | +0.24 (+1.03%) | 2,026,794 |
| 28 Dec 2020 | CNY | 22.8571 | 23.7245 | 22.3571 | 23.2245 | 23.2245 | +0.367 (+1.61%) | 2,755,760 |
| 25 Dec 2020 | CNY | 22.6633 | 23.2806 | 22.6429 | 22.8571 | 22.8571 | -0.036 (-0.16%) | 1,439,561 |
| 24 Dec 2020 | CNY | 23.4694 | 23.8571 | 22.8316 | 22.8929 | 22.8929 | -0.643 (-2.73%) | 2,126,743 |
| 23 Dec 2020 | CNY | 24.2602 | 24.2602 | 23.2194 | 23.5357 | 23.5357 | -0.704 (-2.90%) | 2,738,792 |
| 22 Dec 2020 | CNY | 25.2194 | 25.2194 | 24.0765 | 24.2398 | 24.2398 | -0.918 (-3.65%) | 2,060,369 |
| 21 Dec 2020 | CNY | 24.9745 | 25.2143 | 24.6837 | 25.1582 | 25.1582 | +0.173 (+0.69%) | 1,542,912 |
| 18 Dec 2020 | CNY | 25.7143 | 25.7143 | 24.9388 | 24.9847 | 24.9847 | -0.607 (-2.37%) | 1,717,310 |
| 17 Dec 2020 | CNY | 26.0663 | 26.0663 | 24.7347 | 25.5918 | 25.5918 | -0.464 (-1.78%) | 2,516,375 |
| 16 Dec 2020 | CNY | 26.2704 | 26.6735 | 26.0357 | 26.0561 | 26.0561 | +0.036 (+0.14%) | 1,836,414 |
| 15 Dec 2020 | CNY | 26.0204 | 26.4133 | 25.8163 | 26.0204 | 26.0204 | 0.0 (0.0%) | 1,233,108 |
| 14 Dec 2020 | CNY | 25.9184 | 26.1174 | 25.7245 | 26.0204 | 26.0204 | -0.102 (-0.39%) | 962,955 |
| 11 Dec 2020 | CNY | 26.4694 | 26.551 | 25.4949 | 26.1225 | 26.1225 | -0.311 (-1.18%) | 2,494,570 |
| 10 Dec 2020 | CNY | 26.4745 | 26.7194 | 26.2806 | 26.4337 | 26.4337 | -0.076 (-0.29%) | 1,638,734 |
| 9 Dec 2020 | CNY | 27.3929 | 27.5357 | 26.4439 | 26.5102 | 26.5102 | -0.862 (-3.15%) | 2,471,785 |
| 8 Dec 2020 | CNY | 27.6633 | 27.7245 | 27.3622 | 27.3725 | 27.3725 | -0.352 (-1.27%) | 1,257,536 |
| 7 Dec 2020 | CNY | 27.4745 | 27.9745 | 27.4286 | 27.7245 | 27.7245 | +0.25 (+0.91%) | 2,041,879 |
| 4 Dec 2020 | CNY | 27.6531 | 27.6633 | 27.398 | 27.4745 | 27.4745 | -0.066 (-0.24%) | 1,520,372 |
| 3 Dec 2020 | CNY | 27.449 | 27.898 | 27.3418 | 27.5408 | 27.5408 | -0.071 (-0.26%) | 1,956,864 |
| 2 Dec 2020 | CNY | 27.6531 | 27.7194 | 27.3469 | 27.6122 | 27.6122 | 0.0 (0.0%) | 2,213,341 |
| 1 Dec 2020 | CNY | 26.9388 | 27.6786 | 26.9286 | 27.6122 | 27.6122 | +0.571 (+2.11%) | 2,914,241 |
| 30 Nov 2020 | CNY | 26.9286 | 27.449 | 26.5561 | 27.0408 | 27.0408 | +0.357 (+1.34%) | 2,059,605 |
| 27 Nov 2020 | CNY | 26.5561 | 27.1174 | 26.5306 | 26.6837 | 26.6837 | +0.133 (+0.50%) | 1,658,849 |
| 26 Nov 2020 | CNY | 26.5459 | 26.7857 | 26.5102 | 26.551 | 26.551 | -0.153 (-0.57%) | 1,425,864 |
