| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 33.49 | 34.8 | 33.13 | 34.24 | 34.24 | +0.49 (+1.45%) | 41,292,889 |
| 11 Jan 2021 | CNY | 34.88 | 34.88 | 32.43 | 33.75 | 33.75 | -0.47 (-1.37%) | 46,718,569 |
| 8 Jan 2021 | CNY | 37.35 | 37.51 | 34.02 | 34.22 | 34.22 | -3.55 (-9.40%) | 58,874,137 |
| 7 Jan 2021 | CNY | 37.14 | 38.72 | 36.65 | 37.77 | 37.77 | +0.44 (+1.18%) | 43,907,649 |
| 6 Jan 2021 | CNY | 34.87 | 38.76 | 34.63 | 37.33 | 37.33 | +2.09 (+5.93%) | 60,626,652 |
| 5 Jan 2021 | CNY | 34.85 | 37.2 | 34.5 | 35.24 | 35.24 | -0.44 (-1.23%) | 49,861,471 |
| 4 Jan 2021 | CNY | 33.3 | 36.36 | 32.93 | 35.68 | 35.68 | +2.43 (+7.31%) | 65,920,603 |
| 31 Dec 2020 | CNY | 31.6 | 34.71 | 31.33 | 33.25 | 33.25 | +1.23 (+3.84%) | 66,408,547 |
| 30 Dec 2020 | CNY | 30.71 | 32.82 | 29.68 | 32.02 | 32.02 | +0.55 (+1.75%) | 64,013,507 |
| 29 Dec 2020 | CNY | 31.8 | 32.14 | 30.31 | 31.47 | 31.47 | -1.02 (-3.14%) | 52,751,178 |
| 28 Dec 2020 | CNY | 32.7 | 33.21 | 31.03 | 32.49 | 32.49 | -0.2 (-0.61%) | 63,444,204 |
| 25 Dec 2020 | CNY | 31.36 | 33.99 | 30.76 | 32.69 | 32.69 | +1.34 (+4.27%) | 87,584,927 |
| 24 Dec 2020 | CNY | 30.79 | 31.6 | 30.45 | 31.35 | 31.35 | +2.62 (+9.12%) | 62,916,673 |
| 23 Dec 2020 | CNY | 26.5 | 28.73 | 26.35 | 28.73 | 28.73 | +2.61 (+9.99%) | 40,153,788 |
| 22 Dec 2020 | CNY | 26.66 | 27.64 | 26.11 | 26.12 | 26.12 | -0.72 (-2.68%) | 25,878,455 |
| 21 Dec 2020 | CNY | 25.04 | 26.88 | 24.86 | 26.84 | 26.84 | +1.8 (+7.19%) | 23,360,171 |
| 18 Dec 2020 | CNY | 25.12 | 25.88 | 24.86 | 25.04 | 25.04 | -0.21 (-0.83%) | 17,080,894 |
| 17 Dec 2020 | CNY | 25.8 | 25.8 | 24.51 | 25.25 | 25.25 | -0.85 (-3.26%) | 25,437,614 |
| 16 Dec 2020 | CNY | 26.44 | 26.88 | 25.7 | 26.1 | 26.1 | -0.12 (-0.46%) | 18,014,445 |
| 15 Dec 2020 | CNY | 26.97 | 27.55 | 25.9 | 26.22 | 26.22 | -0.59 (-2.20%) | 22,697,898 |
| 14 Dec 2020 | CNY | 26.32 | 27.64 | 26.32 | 26.81 | 26.81 | +0.51 (+1.94%) | 26,805,602 |
| 11 Dec 2020 | CNY | 26.61 | 27.66 | 26.3 | 26.3 | 26.3 | -0.4 (-1.50%) | 31,916,722 |
| 10 Dec 2020 | CNY | 26.33 | 27.08 | 25.95 | 26.7 | 26.7 | +0.35 (+1.33%) | 18,832,338 |
| 9 Dec 2020 | CNY | 27.4 | 27.68 | 26.23 | 26.35 | 26.35 | -0.8 (-2.95%) | 26,811,928 |
| 8 Dec 2020 | CNY | 27.5 | 27.88 | 26.81 | 27.15 | 27.15 | -0.65 (-2.34%) | 23,839,301 |
| 7 Dec 2020 | CNY | 27.8 | 28.35 | 27.39 | 27.8 | 27.8 | -0.21 (-0.75%) | 19,794,475 |
| 4 Dec 2020 | CNY | 27.15 | 28.27 | 26.78 | 28.01 | 28.01 | +0.9 (+3.32%) | 25,551,589 |
| 3 Dec 2020 | CNY | 27.58 | 27.91 | 26.7 | 27.11 | 27.11 | -0.79 (-2.83%) | 26,843,710 |
| 2 Dec 2020 | CNY | 26.7 | 28.46 | 26.51 | 27.9 | 27.9 | +1.13 (+4.22%) | 37,549,037 |
| 1 Dec 2020 | CNY | 25.58 | 26.83 | 25.48 | 26.77 | 26.77 | +1.29 (+5.06%) | 33,532,435 |
