| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 23.1462 | 23.4615 | 22.9615 | 23.2231 | 23.2231 | -0.085 (-0.36%) | 1,453,270 |
| 31 Dec 2020 | CNY | 23.2385 | 23.5769 | 23.1231 | 23.3077 | 23.3077 | +0.115 (+0.50%) | 1,063,662 |
| 30 Dec 2020 | CNY | 22.9231 | 23.2539 | 22.8308 | 23.1923 | 23.1923 | +0.092 (+0.40%) | 846,820 |
| 29 Dec 2020 | CNY | 22.7615 | 23.3615 | 22.6385 | 23.1 | 23.1 | +0.415 (+1.83%) | 1,070,030 |
| 28 Dec 2020 | CNY | 23.0077 | 23.2231 | 22.5308 | 22.6846 | 22.6846 | -0.446 (-1.93%) | 950,170 |
| 25 Dec 2020 | CNY | 23 | 23.6692 | 22.8385 | 23.1308 | 23.1308 | +0.208 (+0.91%) | 999,570 |
| 24 Dec 2020 | CNY | 23.8385 | 23.9154 | 22.8385 | 22.9231 | 22.9231 | -0.862 (-3.62%) | 1,412,582 |
| 23 Dec 2020 | CNY | 24.4 | 24.4 | 23.5077 | 23.7846 | 23.7846 | -0.431 (-1.78%) | 1,483,043 |
| 22 Dec 2020 | CNY | 24.7077 | 24.9539 | 24.1462 | 24.2154 | 24.2154 | -0.6 (-2.42%) | 1,697,605 |
| 21 Dec 2020 | CNY | 25.5308 | 25.7615 | 24.7539 | 24.8154 | 24.8154 | -0.785 (-3.06%) | 2,255,630 |
| 18 Dec 2020 | CNY | 26.1154 | 26.5385 | 25.4385 | 25.6 | 25.6 | -0.561 (-2.15%) | 887,120 |
| 17 Dec 2020 | CNY | 26.0769 | 26.2769 | 25.5077 | 26.1615 | 26.1615 | +0.154 (+0.59%) | 887,980 |
| 16 Dec 2020 | CNY | 26.0769 | 26.4846 | 25.8692 | 26.0077 | 26.0077 | -0.262 (-1.00%) | 973,562 |
| 15 Dec 2020 | CNY | 25.3692 | 26.4154 | 25.3692 | 26.2692 | 26.2692 | +0.754 (+2.95%) | 1,249,723 |
| 14 Dec 2020 | CNY | 25.5385 | 25.8923 | 25.2769 | 25.5154 | 25.5154 | +0.023 (+0.09%) | 1,307,053 |
| 11 Dec 2020 | CNY | 26.3615 | 26.4539 | 25.3923 | 25.4923 | 25.4923 | -0.877 (-3.33%) | 1,259,440 |
| 10 Dec 2020 | CNY | 26.2539 | 26.7308 | 26.1539 | 26.3692 | 26.3692 | -0.015 (-0.06%) | 868,920 |
| 9 Dec 2020 | CNY | 27.6308 | 27.6308 | 26.3077 | 26.3846 | 26.3846 | -1.1 (-4.00%) | 1,354,860 |
| 8 Dec 2020 | CNY | 28.1462 | 28.1462 | 27.4692 | 27.4846 | 27.4846 | -0.439 (-1.57%) | 992,420 |
| 7 Dec 2020 | CNY | 28.2231 | 28.4846 | 27.9154 | 27.9231 | 27.9231 | -0.431 (-1.52%) | 1,078,350 |
| 4 Dec 2020 | CNY | 28.2308 | 28.6923 | 28.1 | 28.3539 | 28.3539 | +0.092 (+0.33%) | 1,326,640 |
| 3 Dec 2020 | CNY | 28 | 28.8539 | 27.9846 | 28.2615 | 28.2615 | +0.085 (+0.30%) | 1,519,180 |
| 2 Dec 2020 | CNY | 27.4923 | 28.4462 | 27.3615 | 28.1769 | 28.1769 | +0.577 (+2.09%) | 1,689,740 |
| 1 Dec 2020 | CNY | 27.4 | 27.6 | 27.1692 | 27.6 | 27.6 | +0.431 (+1.59%) | 1,327,820 |
| 30 Nov 2020 | CNY | 27.4077 | 27.5 | 26.9923 | 27.1692 | 27.1692 | -0.123 (-0.45%) | 1,132,996 |
| 27 Nov 2020 | CNY | 27.6231 | 27.7923 | 26.9385 | 27.2923 | 27.2923 | -0.6 (-2.15%) | 1,347,200 |
| 26 Nov 2020 | CNY | 28.2692 | 28.3462 | 27.3846 | 27.8923 | 27.8923 | -0.285 (-1.01%) | 1,527,201 |
| 25 Nov 2020 | CNY | 28.2308 | 28.6077 | 27.9231 | 28.1769 | 28.1769 | -0.069 (-0.25%) | 1,089,140 |
| 24 Nov 2020 | CNY | 28.5846 | 28.7539 | 28.0923 | 28.2462 | 28.2462 | -0.331 (-1.16%) | 1,236,040 |
| 23 Nov 2020 | CNY | 29.3 | 29.3385 | 28.4615 | 28.5769 | 28.5769 | -0.685 (-2.34%) | 1,432,340 |
