| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 35.64 | 37.24 | 35.21 | 36.72 | 36.72 | +1.4 (+3.96%) | 202,807,344 |
| 12 Jan 2021 | CNY | 35.1 | 35.35 | 34.36 | 35.32 | 35.32 | +0.39 (+1.12%) | 133,362,914 |
| 11 Jan 2021 | CNY | 34.19 | 35.05 | 33.68 | 34.93 | 34.93 | +1.03 (+3.04%) | 148,815,767 |
| 8 Jan 2021 | CNY | 32.55 | 35.05 | 32.38 | 33.9 | 33.9 | +1.23 (+3.76%) | 133,819,219 |
| 7 Jan 2021 | CNY | 33.3 | 33.31 | 32.21 | 32.67 | 32.67 | -0.96 (-2.85%) | 92,104,324 |
| 6 Jan 2021 | CNY | 34.8 | 34.87 | 33.32 | 33.63 | 33.63 | -0.88 (-2.55%) | 91,774,305 |
| 5 Jan 2021 | CNY | 33.98 | 35.13 | 33.65 | 34.51 | 34.51 | +0.18 (+0.52%) | 125,476,595 |
| 4 Jan 2021 | CNY | 33 | 34.48 | 32.72 | 34.33 | 34.33 | +0.68 (+2.02%) | 129,647,346 |
| 31 Dec 2020 | CNY | 33.43 | 34.06 | 32.82 | 33.65 | 33.65 | +0.21 (+0.63%) | 105,116,223 |
| 30 Dec 2020 | CNY | 33.59 | 33.59 | 32.6 | 33.44 | 33.44 | -0.19 (-0.56%) | 114,045,943 |
| 29 Dec 2020 | CNY | 30.65 | 33.63 | 30.65 | 33.63 | 33.63 | +3.06 (+10.01%) | 160,507,339 |
| 28 Dec 2020 | CNY | 31.04 | 31.07 | 30.51 | 30.57 | 30.57 | -0.47 (-1.51%) | 31,469,254 |
| 25 Dec 2020 | CNY | 31.15 | 31.15 | 30.72 | 31.04 | 31.04 | -0.13 (-0.42%) | 31,797,353 |
| 24 Dec 2020 | CNY | 31.77 | 31.95 | 31.05 | 31.17 | 31.17 | -0.62 (-1.95%) | 29,798,371 |
| 23 Dec 2020 | CNY | 31.4 | 31.96 | 30.88 | 31.79 | 31.79 | +0.27 (+0.86%) | 51,101,525 |
| 22 Dec 2020 | CNY | 32.23 | 32.3 | 31.41 | 31.52 | 31.52 | -0.86 (-2.66%) | 54,599,592 |
| 21 Dec 2020 | CNY | 32.5 | 32.78 | 32.16 | 32.38 | 32.38 | -0.43 (-1.31%) | 35,469,136 |
| 18 Dec 2020 | CNY | 32.91 | 33.31 | 32.77 | 32.81 | 32.81 | 0.0 (0.0%) | 30,619,599 |
| 17 Dec 2020 | CNY | 32.5 | 32.83 | 32.02 | 32.81 | 32.81 | +0.31 (+0.95%) | 29,537,371 |
| 16 Dec 2020 | CNY | 33 | 33.12 | 32.45 | 32.5 | 32.5 | -0.38 (-1.16%) | 23,610,521 |
| 15 Dec 2020 | CNY | 32.55 | 33.35 | 32.32 | 32.88 | 32.88 | +0.37 (+1.14%) | 32,955,592 |
| 14 Dec 2020 | CNY | 32.19 | 32.71 | 32 | 32.51 | 32.51 | +0.34 (+1.06%) | 28,861,407 |
| 11 Dec 2020 | CNY | 32.84 | 32.93 | 32 | 32.17 | 32.17 | -0.67 (-2.04%) | 45,646,271 |
| 10 Dec 2020 | CNY | 32.75 | 33.16 | 32.5 | 32.84 | 32.84 | 0.0 (0.0%) | 31,550,865 |
| 9 Dec 2020 | CNY | 33.81 | 33.9 | 32.8 | 32.84 | 32.84 | -0.96 (-2.84%) | 47,545,237 |
| 8 Dec 2020 | CNY | 33.75 | 34.1 | 33.7 | 33.8 | 33.8 | -0.01 (-0.03%) | 22,875,731 |
| 7 Dec 2020 | CNY | 34.65 | 34.86 | 33.73 | 33.81 | 33.81 | -1 (-2.87%) | 56,581,610 |
| 4 Dec 2020 | CNY | 34.84 | 35 | 34.61 | 34.81 | 34.81 | -0.25 (-0.71%) | 27,151,987 |
| 3 Dec 2020 | CNY | 35.48 | 35.49 | 34.85 | 35.06 | 35.06 | -0.42 (-1.18%) | 42,145,910 |
| 2 Dec 2020 | CNY | 35 | 35.93 | 34.88 | 35.48 | 35.48 | +0.42 (+1.20%) | 59,015,736 |
