| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 27.6923 | 27.7308 | 26.6154 | 27.5 | 27.5 | -0.231 (-0.83%) | 25,428,876 |
| 12 Jan 2021 | CNY | 27.4077 | 27.9692 | 27.2231 | 27.7308 | 27.7308 | +0.369 (+1.35%) | 18,338,173 |
| 11 Jan 2021 | CNY | 27.2077 | 28.2077 | 26.9615 | 27.3615 | 27.3615 | -0.262 (-0.95%) | 21,294,309 |
| 8 Jan 2021 | CNY | 27.5308 | 28.3769 | 26.7923 | 27.6231 | 27.6231 | +0.108 (+0.39%) | 24,146,327 |
| 7 Jan 2021 | CNY | 28.4615 | 29.1385 | 27.1077 | 27.5154 | 27.5154 | -1.315 (-4.56%) | 34,757,061 |
| 6 Jan 2021 | CNY | 30.7077 | 30.7154 | 28.3077 | 28.8308 | 28.8308 | -1.861 (-6.07%) | 42,635,079 |
| 5 Jan 2021 | CNY | 30.1923 | 30.7385 | 29.6154 | 30.6923 | 30.6923 | -0.485 (-1.55%) | 47,531,468 |
| 4 Jan 2021 | CNY | 30.6539 | 31.9846 | 30.3539 | 31.1769 | 31.1769 | +0.169 (+0.55%) | 45,685,078 |
| 31 Dec 2020 | CNY | 30.4692 | 31.9231 | 30.1539 | 31.0077 | 31.0077 | +0.6 (+1.97%) | 36,394,998 |
| 30 Dec 2020 | CNY | 30 | 31.5231 | 29.3539 | 30.4077 | 30.4077 | -0.323 (-1.05%) | 38,783,488 |
| 29 Dec 2020 | CNY | 30.1462 | 32.1539 | 30.0462 | 30.7308 | 30.7308 | +0.308 (+1.01%) | 44,090,855 |
| 28 Dec 2020 | CNY | 31.3077 | 31.3077 | 29.6769 | 30.4231 | 30.4231 | -1.815 (-5.63%) | 46,084,457 |
| 25 Dec 2020 | CNY | 32.4769 | 33.1231 | 31.2462 | 32.2385 | 32.2385 | +0.146 (+0.46%) | 39,600,936 |
| 24 Dec 2020 | CNY | 32.3154 | 33.4615 | 31.9154 | 32.0923 | 32.0923 | -0.831 (-2.52%) | 48,157,558 |
| 23 Dec 2020 | CNY | 30.7462 | 33.4615 | 29.9385 | 32.9231 | 32.9231 | +2.508 (+8.24%) | 72,250,837 |
| 22 Dec 2020 | CNY | 31.1769 | 32.5 | 30.3846 | 30.4154 | 30.4154 | -1.3 (-4.10%) | 59,733,597 |
| 21 Dec 2020 | CNY | 28.3077 | 32.7846 | 28.1539 | 31.7154 | 31.7154 | +4.061 (+14.69%) | 77,408,784 |
| 18 Dec 2020 | CNY | 29.0769 | 29.2385 | 27.4308 | 27.6539 | 27.6539 | +2.1 (+8.22%) | 55,828,090 |
| 17 Dec 2020 | CNY | 25.2385 | 25.6923 | 25.0769 | 25.5539 | 25.5539 | +0.262 (+1.03%) | 7,469,553 |
| 16 Dec 2020 | CNY | 26.0769 | 26.2462 | 25.2692 | 25.2923 | 25.2923 | -0.677 (-2.61%) | 8,802,363 |
| 15 Dec 2020 | CNY | 26.6769 | 26.7231 | 25.7846 | 25.9692 | 25.9692 | -0.7 (-2.62%) | 9,355,482 |
| 14 Dec 2020 | CNY | 26.5231 | 27.0615 | 26.4231 | 26.6692 | 26.6692 | -0.023 (-0.09%) | 12,790,706 |
| 11 Dec 2020 | CNY | 25.6231 | 27 | 24.9385 | 26.6923 | 26.6923 | +0.846 (+3.27%) | 22,851,917 |
| 10 Dec 2020 | CNY | 25.9231 | 26.3 | 25.5385 | 25.8462 | 25.8462 | +0.092 (+0.36%) | 9,474,210 |
| 9 Dec 2020 | CNY | 27 | 27.0769 | 25.7539 | 25.7539 | 25.7539 | -1.062 (-3.96%) | 13,940,850 |
| 8 Dec 2020 | CNY | 26.4615 | 26.9846 | 26.3154 | 26.8154 | 26.8154 | +0.177 (+0.66%) | 13,462,291 |
| 7 Dec 2020 | CNY | 26.1692 | 27.0692 | 25.8692 | 26.6385 | 26.6385 | +0.746 (+2.88%) | 17,508,184 |
| 4 Dec 2020 | CNY | 25.9769 | 26.3846 | 25.8 | 25.8923 | 25.8923 | -0.308 (-1.17%) | 9,779,573 |
| 3 Dec 2020 | CNY | 26.7615 | 27.1462 | 26.1846 | 26.2 | 26.2 | -0.685 (-2.55%) | 13,906,525 |
| 2 Dec 2020 | CNY | 26.6615 | 27.4231 | 26.6615 | 26.8846 | 26.8846 | +0.223 (+0.84%) | 16,200,629 |
