| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 24.0915 | 24.2072 | 23.7212 | 23.86 | 23.86 | -0.232 (-0.96%) | 1,105,677 |
| 4 Jan 2021 | CNY | 23.7443 | 24.2843 | 23.7366 | 24.0915 | 24.0915 | +0.262 (+1.10%) | 1,022,500 |
| 31 Dec 2020 | CNY | 23.7906 | 24.076 | 23.6672 | 23.8292 | 23.8292 | +0.077 (+0.33%) | 947,645 |
| 30 Dec 2020 | CNY | 23.374 | 24.0143 | 23.2198 | 23.752 | 23.752 | +0.378 (+1.62%) | 998,367 |
| 29 Dec 2020 | CNY | 23.2043 | 23.5052 | 23.158 | 23.374 | 23.374 | +0.069 (+0.30%) | 965,702 |
| 28 Dec 2020 | CNY | 23.7752 | 24.0837 | 23.2815 | 23.3046 | 23.3046 | -0.525 (-2.20%) | 1,063,855 |
| 25 Dec 2020 | CNY | 23.5438 | 23.968 | 23.4512 | 23.8292 | 23.8292 | +0.363 (+1.55%) | 1,090,857 |
| 24 Dec 2020 | CNY | 24.3383 | 24.5775 | 23.374 | 23.4666 | 23.4666 | -0.795 (-3.28%) | 1,511,586 |
| 23 Dec 2020 | CNY | 24.9092 | 25.0943 | 23.9989 | 24.2612 | 24.2612 | -0.725 (-2.90%) | 1,968,546 |
| 22 Dec 2020 | CNY | 25.5494 | 25.7886 | 24.9863 | 24.9863 | 24.9863 | -0.571 (-2.23%) | 1,295,302 |
| 21 Dec 2020 | CNY | 25.8117 | 25.8194 | 25.3257 | 25.5572 | 25.5572 | -0.278 (-1.07%) | 1,067,140 |
| 18 Dec 2020 | CNY | 26.56 | 26.5909 | 25.8117 | 25.8349 | 25.8349 | -0.725 (-2.73%) | 1,322,907 |
| 17 Dec 2020 | CNY | 26.8223 | 26.8223 | 26.0817 | 26.56 | 26.56 | -0.27 (-1.01%) | 1,291,826 |
| 16 Dec 2020 | CNY | 26.8146 | 27.0923 | 26.614 | 26.83 | 26.83 | +0.046 (+0.17%) | 951,177 |
| 15 Dec 2020 | CNY | 27.1154 | 27.1154 | 26.6834 | 26.7837 | 26.7837 | -0.255 (-0.94%) | 1,270,736 |
| 14 Dec 2020 | CNY | 27.0923 | 27.262 | 26.8609 | 27.0383 | 27.0383 | -0.108 (-0.40%) | 836,068 |
| 11 Dec 2020 | CNY | 27.7094 | 27.7094 | 26.884 | 27.1463 | 27.1463 | -0.563 (-2.03%) | 1,507,565 |
| 10 Dec 2020 | CNY | 27.5089 | 28.0951 | 27.5089 | 27.7094 | 27.7094 | +0.077 (+0.28%) | 992,850 |
| 9 Dec 2020 | CNY | 28.0026 | 28.1569 | 27.6169 | 27.6323 | 27.6323 | -0.37 (-1.32%) | 1,045,577 |
| 8 Dec 2020 | CNY | 28.1569 | 28.3574 | 27.964 | 28.0026 | 28.0026 | -0.17 (-0.60%) | 1,275,986 |
| 7 Dec 2020 | CNY | 28.6968 | 28.7277 | 28.1646 | 28.1723 | 28.1723 | -0.594 (-2.06%) | 2,044,673 |
| 4 Dec 2020 | CNY | 29.3294 | 29.4605 | 28.7508 | 28.7663 | 28.7663 | -0.702 (-2.38%) | 2,525,214 |
| 3 Dec 2020 | CNY | 29.7691 | 31.0034 | 29.2908 | 29.4683 | 29.4683 | -0.409 (-1.37%) | 3,119,920 |
| 2 Dec 2020 | CNY | 29.3911 | 30.4711 | 28.9283 | 29.8771 | 29.8771 | +0.455 (+1.55%) | 4,757,054 |
| 1 Dec 2020 | CNY | 30.0237 | 30.0314 | 29.3911 | 29.422 | 29.422 | -0.849 (-2.80%) | 4,697,262 |
| 30 Nov 2020 | CNY | 29.2368 | 30.7025 | 29.2291 | 30.2705 | 30.2705 | +1.111 (+3.81%) | 5,905,704 |
| 27 Nov 2020 | CNY | 28.5194 | 29.2368 | 28.3111 | 29.1597 | 29.1597 | +0.571 (+2.00%) | 2,441,965 |
| 26 Nov 2020 | CNY | 28.7354 | 28.9977 | 28.4037 | 28.5888 | 28.5888 | -0.216 (-0.75%) | 1,508,597 |
| 25 Nov 2020 | CNY | 28.9283 | 29.1828 | 28.2726 | 28.8048 | 28.8048 | -0.054 (-0.19%) | 2,728,198 |
| 24 Nov 2020 | CNY | 28.99 | 29.1597 | 28.7123 | 28.8588 | 28.8588 | -0.232 (-0.80%) | 1,757,196 |
