| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 23.0769 | 23.6264 | 22.8846 | 23.544 | 23.544 | +0.33 (+1.42%) | 4,817,176 |
| 4 Jan 2021 | CNY | 21.4231 | 23.7912 | 21.3846 | 23.2143 | 23.2143 | +1.544 (+7.12%) | 9,041,032 |
| 31 Dec 2020 | CNY | 21.511 | 21.8132 | 20.8242 | 21.6703 | 21.6703 | +0.077 (+0.36%) | 6,223,924 |
| 30 Dec 2020 | CNY | 21.1593 | 21.6703 | 20.7802 | 21.5934 | 21.5934 | +0.423 (+2.00%) | 3,487,924 |
| 29 Dec 2020 | CNY | 20.9451 | 21.3681 | 20.7198 | 21.1703 | 21.1703 | +0.236 (+1.13%) | 4,571,425 |
| 28 Dec 2020 | CNY | 21.7363 | 22.2528 | 20.7033 | 20.9341 | 20.9341 | -0.604 (-2.81%) | 5,469,221 |
| 25 Dec 2020 | CNY | 22.1374 | 22.2198 | 21.467 | 21.5385 | 21.5385 | -0.374 (-1.70%) | 4,937,505 |
| 24 Dec 2020 | CNY | 21.9615 | 22.1758 | 21.4286 | 21.9121 | 21.9121 | -0.341 (-1.53%) | 4,891,672 |
| 23 Dec 2020 | CNY | 22.8022 | 23.0549 | 21.8901 | 22.2528 | 22.2528 | -0.549 (-2.41%) | 7,785,068 |
| 22 Dec 2020 | CNY | 23.6209 | 23.7802 | 22.7582 | 22.8022 | 22.8022 | -0.797 (-3.38%) | 5,510,887 |
| 21 Dec 2020 | CNY | 23.3517 | 24.1209 | 23.1209 | 23.5989 | 23.5989 | +0.159 (+0.68%) | 4,567,002 |
| 18 Dec 2020 | CNY | 23.4066 | 24.3407 | 23.0989 | 23.4396 | 23.4396 | +0.154 (+0.66%) | 6,386,893 |
| 17 Dec 2020 | CNY | 23.0495 | 23.6978 | 22.4121 | 23.2857 | 23.2857 | +0.319 (+1.39%) | 5,772,133 |
| 16 Dec 2020 | CNY | 23.8956 | 23.9231 | 21.978 | 22.967 | 22.967 | -0.879 (-3.69%) | 8,542,479 |
| 15 Dec 2020 | CNY | 24.1758 | 25.4396 | 23.6813 | 23.8462 | 23.8462 | -0.33 (-1.36%) | 6,062,862 |
| 14 Dec 2020 | CNY | 23.7473 | 24.3297 | 23.2363 | 24.1758 | 24.1758 | +0.533 (+2.25%) | 3,452,010 |
| 11 Dec 2020 | CNY | 24.6648 | 24.9286 | 23.3517 | 23.6429 | 23.6429 | -1.022 (-4.14%) | 5,150,763 |
| 10 Dec 2020 | CNY | 22.9835 | 24.989 | 22.5275 | 24.6648 | 24.6648 | +1.67 (+7.26%) | 8,260,883 |
| 9 Dec 2020 | CNY | 23.7802 | 24.4506 | 22.8077 | 22.9945 | 22.9945 | -0.78 (-3.28%) | 4,628,387 |
| 8 Dec 2020 | CNY | 23.7637 | 23.989 | 23.489 | 23.7747 | 23.7747 | +0.011 (+0.05%) | 3,610,406 |
| 7 Dec 2020 | CNY | 23.8297 | 24.4506 | 23.7418 | 23.7637 | 23.7637 | -0.247 (-1.03%) | 3,579,958 |
| 4 Dec 2020 | CNY | 23.5879 | 24.1648 | 23.1319 | 24.011 | 24.011 | +0.434 (+1.84%) | 3,806,295 |
| 3 Dec 2020 | CNY | 24.3626 | 24.5934 | 23.0769 | 23.5769 | 23.5769 | -0.863 (-3.53%) | 7,092,616 |
| 2 Dec 2020 | CNY | 24.5549 | 25.4396 | 24.1813 | 24.4396 | 24.4396 | -0.225 (-0.91%) | 5,146,082 |
| 1 Dec 2020 | CNY | 24.8242 | 25.0549 | 24.4506 | 24.6648 | 24.6648 | -0.099 (-0.40%) | 5,034,092 |
| 30 Nov 2020 | CNY | 24.6813 | 25.6044 | 24.2692 | 24.7637 | 24.7637 | +0.181 (+0.74%) | 7,331,899 |
| 27 Nov 2020 | CNY | 24.7308 | 24.9231 | 23.2033 | 24.5824 | 24.5824 | -0.11 (-0.45%) | 9,467,996 |
| 26 Nov 2020 | CNY | 26.9011 | 27.9231 | 24.5385 | 24.6923 | 24.6923 | -2.027 (-7.59%) | 11,001,903 |
| 25 Nov 2020 | CNY | 28.2857 | 29.1209 | 26.7198 | 26.7198 | 26.7198 | -0.703 (-2.56%) | 13,565,213 |
| 24 Nov 2020 | CNY | 24.5989 | 27.4231 | 24.5989 | 27.4231 | 27.4231 | +2.494 (+10.01%) | 13,504,955 |
