| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 23.9333 | 23.9933 | 23.4133 | 23.5333 | 23.5333 | -0.133 (-0.56%) | 1,345,509 |
| 11 Jan 2021 | CNY | 24.4933 | 24.54 | 23.4467 | 23.6667 | 23.6667 | -0.32 (-1.33%) | 2,175,153 |
| 8 Jan 2021 | CNY | 23.6667 | 24.8667 | 23.3867 | 23.9867 | 23.9867 | +0.193 (+0.81%) | 2,246,937 |
| 7 Jan 2021 | CNY | 25.0267 | 25.0267 | 23.4467 | 23.7933 | 23.7933 | -1.253 (-5.00%) | 2,702,637 |
| 6 Jan 2021 | CNY | 25.4333 | 25.4667 | 24.8667 | 25.0467 | 25.0467 | -0.587 (-2.29%) | 1,444,200 |
| 5 Jan 2021 | CNY | 25.5133 | 25.9867 | 25.26 | 25.6333 | 25.6333 | +0.007 (+0.03%) | 2,422,867 |
| 4 Jan 2021 | CNY | 24.2333 | 25.7733 | 24.0667 | 25.6267 | 25.6267 | +1.367 (+5.63%) | 3,658,891 |
| 31 Dec 2020 | CNY | 23.9333 | 24.5 | 23.7933 | 24.26 | 24.26 | +0.36 (+1.51%) | 1,729,105 |
| 30 Dec 2020 | CNY | 24.2333 | 24.2333 | 23.7 | 23.9 | 23.9 | -0.34 (-1.40%) | 1,380,762 |
| 29 Dec 2020 | CNY | 23.6 | 24.5867 | 23.3333 | 24.24 | 24.24 | +0.787 (+3.35%) | 2,416,330 |
| 28 Dec 2020 | CNY | 23.98 | 24.0667 | 23.4133 | 23.4533 | 23.4533 | -0.513 (-2.14%) | 1,886,959 |
| 25 Dec 2020 | CNY | 23.6733 | 24.2933 | 23.5533 | 23.9667 | 23.9667 | +0.347 (+1.47%) | 1,686,145 |
| 24 Dec 2020 | CNY | 23.9867 | 24.02 | 23.4667 | 23.62 | 23.62 | -0.447 (-1.86%) | 1,737,240 |
| 23 Dec 2020 | CNY | 23.92 | 24.4133 | 23.4133 | 24.0667 | 24.0667 | +0.4 (+1.69%) | 3,227,826 |
| 22 Dec 2020 | CNY | 24.26 | 24.26 | 23.5333 | 23.6667 | 23.6667 | -0.62 (-2.55%) | 1,741,201 |
| 21 Dec 2020 | CNY | 24.0333 | 24.46 | 23.7133 | 24.2867 | 24.2867 | +0.253 (+1.05%) | 1,422,909 |
| 18 Dec 2020 | CNY | 24.2067 | 24.2133 | 23.76 | 24.0333 | 24.0333 | -0.127 (-0.52%) | 1,225,552 |
| 17 Dec 2020 | CNY | 24.2267 | 24.3333 | 23.5867 | 24.16 | 24.16 | -0.067 (-0.28%) | 2,219,847 |
| 16 Dec 2020 | CNY | 24.5533 | 24.5533 | 24.0667 | 24.2267 | 24.2267 | -0.327 (-1.33%) | 1,381,368 |
| 15 Dec 2020 | CNY | 24.6667 | 24.8867 | 24.2067 | 24.5533 | 24.5533 | -0.107 (-0.43%) | 1,923,885 |
| 14 Dec 2020 | CNY | 24.1667 | 24.9 | 24.0067 | 24.66 | 24.66 | +0.493 (+2.04%) | 1,835,403 |
| 11 Dec 2020 | CNY | 24.8 | 25.06 | 23.7267 | 24.1667 | 24.1667 | -0.74 (-2.97%) | 3,710,292 |
| 10 Dec 2020 | CNY | 26.1867 | 26.1867 | 24.6067 | 24.9067 | 24.9067 | -1.013 (-3.91%) | 4,690,353 |
| 9 Dec 2020 | CNY | 26.9067 | 27.0067 | 25.9067 | 25.92 | 25.92 | -0.88 (-3.28%) | 1,955,029 |
| 8 Dec 2020 | CNY | 26.9333 | 27.2667 | 26.8 | 26.8 | 26.8 | -0.293 (-1.08%) | 1,371,034 |
| 7 Dec 2020 | CNY | 26.7333 | 27.2933 | 26.4667 | 27.0933 | 27.0933 | +0.473 (+1.78%) | 2,068,539 |
| 4 Dec 2020 | CNY | 26.5267 | 26.9133 | 26.3467 | 26.62 | 26.62 | +0.147 (+0.55%) | 2,231,652 |
| 3 Dec 2020 | CNY | 26 | 26.5333 | 25.8333 | 26.4733 | 26.4733 | +0.54 (+2.08%) | 2,071,711 |
| 2 Dec 2020 | CNY | 26.2667 | 26.3133 | 25.8733 | 25.9333 | 25.9333 | -0.267 (-1.02%) | 2,546,700 |
| 1 Dec 2020 | CNY | 25.98 | 26.26 | 25.92 | 26.2 | 26.2 | +0.187 (+0.72%) | 1,524,300 |
