| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 18.2424 | 18.4849 | 17.803 | 17.9924 | 17.9924 | -0.455 (-2.46%) | 3,211,985 |
| 12 Jan 2021 | CNY | 18.8864 | 19.1212 | 18.1818 | 18.447 | 18.447 | -0.402 (-2.13%) | 2,909,806 |
| 11 Jan 2021 | CNY | 19.3485 | 20 | 18.8485 | 18.8485 | 18.8485 | -0.72 (-3.68%) | 3,006,956 |
| 8 Jan 2021 | CNY | 19.3636 | 19.9924 | 18.8485 | 19.5682 | 19.5682 | -0.341 (-1.71%) | 3,673,043 |
| 7 Jan 2021 | CNY | 21.0682 | 21.5 | 19.3182 | 19.9091 | 19.9091 | -2.212 (-10.00%) | 6,566,998 |
| 6 Jan 2021 | CNY | 23.4849 | 24.6212 | 21.7273 | 22.1212 | 22.1212 | -0.22 (-0.98%) | 7,349,155 |
| 5 Jan 2021 | CNY | 21.6667 | 22.3485 | 21.4545 | 22.3409 | 22.3409 | +0.477 (+2.18%) | 3,069,627 |
| 4 Jan 2021 | CNY | 21.4621 | 22.0833 | 21.3939 | 21.8636 | 21.8636 | +0.295 (+1.37%) | 2,316,659 |
| 31 Dec 2020 | CNY | 20.8864 | 21.8864 | 20.8864 | 21.5682 | 21.5682 | +0.477 (+2.26%) | 1,870,269 |
| 30 Dec 2020 | CNY | 21.553 | 21.7727 | 21.0379 | 21.0909 | 21.0909 | -0.508 (-2.35%) | 2,258,674 |
| 29 Dec 2020 | CNY | 21.2652 | 22.0303 | 20.5758 | 21.5985 | 21.5985 | +0.644 (+3.07%) | 3,541,602 |
| 28 Dec 2020 | CNY | 21.8788 | 22.0833 | 20.6667 | 20.9545 | 20.9545 | -1.303 (-5.85%) | 3,630,398 |
| 25 Dec 2020 | CNY | 22.6591 | 23.0227 | 22.1818 | 22.2576 | 22.2576 | -0.417 (-1.84%) | 1,975,195 |
| 24 Dec 2020 | CNY | 22.9924 | 23.1818 | 22.3409 | 22.6742 | 22.6742 | -0.318 (-1.38%) | 2,609,617 |
| 23 Dec 2020 | CNY | 22.2727 | 23.3409 | 21.9091 | 22.9924 | 22.9924 | +0.811 (+3.65%) | 3,603,262 |
| 22 Dec 2020 | CNY | 22.7045 | 22.8182 | 22.1212 | 22.1818 | 22.1818 | -0.758 (-3.30%) | 2,278,454 |
| 21 Dec 2020 | CNY | 22.447 | 23.1818 | 22.447 | 22.9394 | 22.9394 | +0.189 (+0.83%) | 2,338,178 |
| 18 Dec 2020 | CNY | 23.4091 | 23.6136 | 22.5758 | 22.75 | 22.75 | -0.204 (-0.89%) | 2,400,340 |
| 17 Dec 2020 | CNY | 22.6818 | 23.0909 | 21.9697 | 22.9545 | 22.9545 | +0.167 (+0.73%) | 2,742,718 |
| 16 Dec 2020 | CNY | 23.2803 | 23.5 | 22.5 | 22.7879 | 22.7879 | -0.492 (-2.12%) | 2,195,269 |
| 15 Dec 2020 | CNY | 22.8712 | 23.5909 | 22.3561 | 23.2803 | 23.2803 | +0.288 (+1.25%) | 3,463,693 |
| 14 Dec 2020 | CNY | 22.0833 | 23.0227 | 22.0076 | 22.9924 | 22.9924 | +0.803 (+3.62%) | 3,511,128 |
| 11 Dec 2020 | CNY | 22.7349 | 22.9091 | 21.6667 | 22.1894 | 22.1894 | -0.629 (-2.76%) | 4,363,223 |
| 10 Dec 2020 | CNY | 23.5455 | 23.75 | 22.7273 | 22.8182 | 22.8182 | -0.667 (-2.84%) | 4,942,945 |
| 9 Dec 2020 | CNY | 25.3106 | 26.1288 | 23.4849 | 23.4849 | 23.4849 | -2.614 (-10.01%) | 8,617,226 |
| 8 Dec 2020 | CNY | 26.2652 | 27.9091 | 25.7652 | 26.0985 | 26.0985 | -0.811 (-3.01%) | 6,712,691 |
| 7 Dec 2020 | CNY | 28.1818 | 29.3939 | 26.9015 | 26.9091 | 26.9091 | -0.091 (-0.34%) | 8,812,185 |
| 4 Dec 2020 | CNY | 25.9621 | 27.3106 | 25.7652 | 27 | 27 | +0.788 (+3.01%) | 7,288,839 |
| 3 Dec 2020 | CNY | 25.6667 | 26.5606 | 25.0909 | 26.2121 | 26.2121 | +0.318 (+1.23%) | 5,641,689 |
| 2 Dec 2020 | CNY | 25.4545 | 26.3485 | 25 | 25.8939 | 25.8939 | +0.348 (+1.36%) | 4,957,461 |
