| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 23.8275 | 24.902 | 23.6196 | 24.6431 | 24.6431 | +1.173 (+5.00%) | 17,294,275 |
| 31 Dec 2020 | CNY | 22.8863 | 24.149 | 22.7294 | 23.4706 | 23.4706 | +0.584 (+2.55%) | 13,264,577 |
| 30 Dec 2020 | CNY | 23.1373 | 23.1373 | 22.0235 | 22.8863 | 22.8863 | -0.153 (-0.66%) | 11,829,735 |
| 29 Dec 2020 | CNY | 20.8353 | 23.3647 | 20.8235 | 23.0392 | 23.0392 | +2.161 (+10.35%) | 21,283,766 |
| 28 Dec 2020 | CNY | 22.4235 | 22.4549 | 20.3922 | 20.8784 | 20.8784 | -1.541 (-6.87%) | 13,821,459 |
| 25 Dec 2020 | CNY | 22.8628 | 22.9412 | 21.9961 | 22.4196 | 22.4196 | -0.577 (-2.51%) | 7,723,710 |
| 24 Dec 2020 | CNY | 22.7726 | 23.2784 | 22.5922 | 22.9961 | 22.9961 | +0.22 (+0.96%) | 8,584,809 |
| 23 Dec 2020 | CNY | 22.5686 | 23.0784 | 22.5177 | 22.7765 | 22.7765 | +0.561 (+2.52%) | 8,935,776 |
| 22 Dec 2020 | CNY | 22.851 | 23.0902 | 22.1569 | 22.2157 | 22.2157 | -0.663 (-2.90%) | 8,543,650 |
| 21 Dec 2020 | CNY | 21.8824 | 23.0941 | 21.8471 | 22.8784 | 22.8784 | +0.867 (+3.94%) | 10,580,694 |
| 18 Dec 2020 | CNY | 22.502 | 22.5843 | 21.8824 | 22.0118 | 22.0118 | -0.529 (-2.35%) | 4,977,192 |
| 17 Dec 2020 | CNY | 22.1569 | 22.5765 | 21.9059 | 22.5412 | 22.5412 | +0.267 (+1.20%) | 6,222,484 |
| 16 Dec 2020 | CNY | 22.9765 | 23.251 | 22.2314 | 22.2745 | 22.2745 | -0.674 (-2.94%) | 8,274,561 |
| 15 Dec 2020 | CNY | 22.3961 | 23.2118 | 22.3922 | 22.949 | 22.949 | +0.396 (+1.76%) | 9,197,345 |
| 14 Dec 2020 | CNY | 22.0471 | 22.8039 | 21.8745 | 22.5529 | 22.5529 | +0.647 (+2.95%) | 9,278,549 |
| 11 Dec 2020 | CNY | 22.4745 | 22.4745 | 21.7059 | 21.9059 | 21.9059 | -0.694 (-3.07%) | 7,108,183 |
| 10 Dec 2020 | CNY | 22.4314 | 22.8157 | 21.8824 | 22.6 | 22.6 | +0.051 (+0.23%) | 6,456,079 |
| 9 Dec 2020 | CNY | 22.6196 | 23.3137 | 22.3961 | 22.549 | 22.549 | +0.02 (+0.09%) | 9,335,445 |
| 8 Dec 2020 | CNY | 22.9216 | 23.1373 | 22.5137 | 22.5294 | 22.5294 | -0.247 (-1.08%) | 5,282,791 |
| 7 Dec 2020 | CNY | 22.9961 | 23.2863 | 22.7098 | 22.7765 | 22.7765 | -0.184 (-0.80%) | 6,087,107 |
| 4 Dec 2020 | CNY | 22.8431 | 23.0118 | 22.6314 | 22.9608 | 22.9608 | +0.255 (+1.12%) | 5,214,597 |
| 3 Dec 2020 | CNY | 22.7765 | 23.0392 | 22.6314 | 22.7059 | 22.7059 | -0.11 (-0.48%) | 5,498,873 |
| 2 Dec 2020 | CNY | 22.9765 | 23.5216 | 22.6471 | 22.8157 | 22.8157 | -0.212 (-0.92%) | 10,680,529 |
| 1 Dec 2020 | CNY | 22.4784 | 23.3647 | 22.2745 | 23.0275 | 23.0275 | +0.678 (+3.04%) | 9,790,776 |
| 30 Nov 2020 | CNY | 21.5686 | 22.651 | 21.1373 | 22.349 | 22.349 | +0.776 (+3.60%) | 9,161,119 |
| 27 Nov 2020 | CNY | 21.549 | 21.8549 | 21.3137 | 21.5726 | 21.5726 | +0.004 (+0.02%) | 5,411,135 |
| 26 Nov 2020 | CNY | 22.0588 | 22.2078 | 21.5686 | 21.5686 | 21.5686 | -0.859 (-3.83%) | 7,906,282 |
| 25 Nov 2020 | CNY | 22 | 23.3216 | 21.8118 | 22.4275 | 22.4275 | +0.404 (+1.83%) | 9,936,526 |
| 24 Nov 2020 | CNY | 21.9686 | 22.4314 | 21.902 | 22.0235 | 22.0235 | -0.118 (-0.53%) | 4,450,963 |
| 23 Nov 2020 | CNY | 22.2157 | 22.4902 | 21.6118 | 22.1412 | 22.1412 | -0.251 (-1.12%) | 7,419,752 |
