| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 20.4357 | 20.7214 | 20.3714 | 20.6214 | 20.6214 | +0.064 (+0.31%) | 1,685,628 |
| 4 Jan 2021 | CNY | 20.7143 | 20.85 | 20.45 | 20.5571 | 20.5571 | -0.071 (-0.35%) | 1,836,072 |
| 31 Dec 2020 | CNY | 20.2 | 21 | 20.1143 | 20.6286 | 20.6286 | +0.479 (+2.38%) | 2,638,568 |
| 30 Dec 2020 | CNY | 19.7143 | 20.2214 | 19.5714 | 20.15 | 20.15 | +0.4 (+2.03%) | 1,693,440 |
| 29 Dec 2020 | CNY | 19.7857 | 19.9286 | 19.6571 | 19.75 | 19.75 | -0.036 (-0.18%) | 699,328 |
| 28 Dec 2020 | CNY | 20.0143 | 20.25 | 19.6429 | 19.7857 | 19.7857 | -0.307 (-1.53%) | 1,078,420 |
| 25 Dec 2020 | CNY | 19.7 | 20.25 | 19.7 | 20.0929 | 20.0929 | +0.172 (+0.86%) | 1,733,788 |
| 24 Dec 2020 | CNY | 19.6714 | 20.25 | 19.6714 | 19.9214 | 19.9214 | +0.25 (+1.27%) | 1,632,869 |
| 23 Dec 2020 | CNY | 19.7 | 19.8786 | 19.5786 | 19.6714 | 19.6714 | -0.007 (-0.04%) | 862,736 |
| 22 Dec 2020 | CNY | 20.1143 | 20.1786 | 19.6071 | 19.6786 | 19.6786 | -0.507 (-2.51%) | 1,332,884 |
| 21 Dec 2020 | CNY | 19.8571 | 20.3143 | 19.6786 | 20.1857 | 20.1857 | +0.314 (+1.58%) | 1,392,690 |
| 18 Dec 2020 | CNY | 20 | 20.0714 | 19.8714 | 19.8714 | 19.8714 | -0.164 (-0.82%) | 909,048 |
| 17 Dec 2020 | CNY | 19.7714 | 20.0357 | 19.6286 | 20.0357 | 20.0357 | +0.321 (+1.63%) | 1,363,839 |
| 16 Dec 2020 | CNY | 19.6429 | 19.85 | 19.4857 | 19.7143 | 19.7143 | +0.136 (+0.69%) | 936,510 |
| 15 Dec 2020 | CNY | 19.75 | 19.8429 | 19.5714 | 19.5786 | 19.5786 | -0.264 (-1.33%) | 868,694 |
| 14 Dec 2020 | CNY | 19.55 | 19.8786 | 19.5214 | 19.8429 | 19.8429 | +0.172 (+0.87%) | 760,666 |
| 11 Dec 2020 | CNY | 19.5643 | 19.7143 | 19.4786 | 19.6714 | 19.6714 | +0.107 (+0.55%) | 1,229,783 |
| 10 Dec 2020 | CNY | 19.7143 | 19.8643 | 19.55 | 19.5643 | 19.5643 | -0.079 (-0.40%) | 853,076 |
| 9 Dec 2020 | CNY | 20.0071 | 20.0214 | 19.6357 | 19.6429 | 19.6429 | -0.364 (-1.82%) | 1,351,924 |
| 8 Dec 2020 | CNY | 20.0071 | 20.1 | 19.9143 | 20.0071 | 20.0071 | 0.0 (0.0%) | 763,287 |
| 7 Dec 2020 | CNY | 20.3357 | 20.3357 | 20.0071 | 20.0071 | 20.0071 | -0.329 (-1.62%) | 1,454,936 |
| 4 Dec 2020 | CNY | 20.4286 | 20.6071 | 20.3357 | 20.3357 | 20.3357 | -0.093 (-0.45%) | 886,760 |
| 3 Dec 2020 | CNY | 20.5714 | 20.65 | 20.3714 | 20.4286 | 20.4286 | -0.143 (-0.69%) | 1,041,906 |
| 2 Dec 2020 | CNY | 20.3857 | 20.6071 | 20.3643 | 20.5714 | 20.5714 | +0.171 (+0.84%) | 1,126,634 |
| 1 Dec 2020 | CNY | 20.45 | 20.4714 | 20.3071 | 20.4 | 20.4 | +0.029 (+0.14%) | 1,007,440 |
| 30 Nov 2020 | CNY | 20.35 | 20.4357 | 20.1071 | 20.3714 | 20.3714 | +0.021 (+0.11%) | 1,359,120 |
| 27 Nov 2020 | CNY | 20.1857 | 20.3571 | 20.0714 | 20.35 | 20.35 | +0.157 (+0.78%) | 943,012 |
| 26 Nov 2020 | CNY | 20.1929 | 20.2357 | 20 | 20.1929 | 20.1929 | -0.043 (-0.21%) | 1,112,804 |
| 25 Nov 2020 | CNY | 20.6429 | 20.6643 | 20.2286 | 20.2357 | 20.2357 | -0.386 (-1.87%) | 1,456,504 |
| 24 Nov 2020 | CNY | 20.6643 | 20.8357 | 20.5714 | 20.6214 | 20.6214 | -0.1 (-0.48%) | 1,423,265 |
