| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 32.22 | 33.8 | 32.14 | 32.73 | 32.73 | +0.5 (+1.55%) | 14,961,750 |
| 12 Jan 2021 | CNY | 32.17 | 32.51 | 30.99 | 32.23 | 32.23 | -0.37 (-1.13%) | 17,167,985 |
| 11 Jan 2021 | CNY | 31.9 | 32.94 | 31.41 | 32.6 | 32.6 | +1.15 (+3.66%) | 15,241,464 |
| 8 Jan 2021 | CNY | 32.8 | 33.33 | 31.13 | 31.45 | 31.45 | -1.53 (-4.64%) | 18,034,953 |
| 7 Jan 2021 | CNY | 31.9 | 33.13 | 31.7 | 32.98 | 32.98 | +0.65 (+2.01%) | 13,686,652 |
| 6 Jan 2021 | CNY | 31.66 | 33.3 | 30 | 32.33 | 32.33 | +0.81 (+2.57%) | 21,003,944 |
| 5 Jan 2021 | CNY | 31 | 31.65 | 30.6 | 31.52 | 31.52 | +0.38 (+1.22%) | 15,167,398 |
| 4 Jan 2021 | CNY | 30.7 | 31.95 | 30.53 | 31.14 | 31.14 | +0.03 (+0.10%) | 14,079,490 |
| 31 Dec 2020 | CNY | 30.7 | 31.67 | 29.91 | 31.11 | 31.11 | +0.62 (+2.03%) | 17,555,441 |
| 30 Dec 2020 | CNY | 28.66 | 30.49 | 28.58 | 30.49 | 30.49 | +1.56 (+5.39%) | 19,021,810 |
| 29 Dec 2020 | CNY | 28.61 | 29.46 | 28.55 | 28.93 | 28.93 | +0.03 (+0.10%) | 11,948,534 |
| 28 Dec 2020 | CNY | 28.99 | 29.41 | 28.17 | 28.9 | 28.9 | -0.02 (-0.07%) | 16,628,232 |
| 25 Dec 2020 | CNY | 26.63 | 29.33 | 26.58 | 28.92 | 28.92 | +2.12 (+7.91%) | 21,065,952 |
| 24 Dec 2020 | CNY | 27.09 | 27.34 | 26.6 | 26.8 | 26.8 | -0.24 (-0.89%) | 9,912,066 |
| 23 Dec 2020 | CNY | 26.43 | 27.14 | 26.31 | 27.04 | 27.04 | +0.61 (+2.31%) | 12,342,781 |
| 22 Dec 2020 | CNY | 26.83 | 27.33 | 26.37 | 26.43 | 26.43 | -0.57 (-2.11%) | 11,261,125 |
| 21 Dec 2020 | CNY | 25.98 | 27.07 | 25.8 | 27 | 27 | +1.06 (+4.09%) | 18,990,629 |
| 18 Dec 2020 | CNY | 26.79 | 26.9 | 25.1 | 25.94 | 25.94 | -1.56 (-5.67%) | 26,748,741 |
| 17 Dec 2020 | CNY | 26.28 | 27.5 | 26 | 27.5 | 27.5 | +1.7 (+6.59%) | 15,518,869 |
| 16 Dec 2020 | CNY | 26.48 | 26.55 | 25.22 | 25.8 | 25.8 | -0.58 (-2.20%) | 11,036,283 |
| 15 Dec 2020 | CNY | 25.82 | 26.56 | 25.71 | 26.38 | 26.38 | +0.71 (+2.77%) | 10,188,953 |
| 14 Dec 2020 | CNY | 25.88 | 26.22 | 25.12 | 25.67 | 25.67 | +0.01 (+0.04%) | 10,134,987 |
| 11 Dec 2020 | CNY | 27.2 | 27.43 | 25.31 | 25.66 | 25.66 | -1.19 (-4.43%) | 15,921,344 |
| 10 Dec 2020 | CNY | 26.99 | 27.04 | 26.26 | 26.85 | 26.85 | -0.03 (-0.11%) | 10,139,470 |
| 9 Dec 2020 | CNY | 27.5 | 28.1 | 26.5 | 26.88 | 26.88 | -0.62 (-2.25%) | 7,614,885 |
| 8 Dec 2020 | CNY | 27.5 | 27.99 | 27.16 | 27.5 | 27.5 | +0.36 (+1.33%) | 6,487,007 |
| 7 Dec 2020 | CNY | 27.84 | 27.96 | 26.59 | 27.14 | 27.14 | -0.65 (-2.34%) | 13,956,177 |
| 4 Dec 2020 | CNY | 27.92 | 27.93 | 27.3 | 27.79 | 27.79 | +0.02 (+0.07%) | 6,883,387 |
| 3 Dec 2020 | CNY | 28.42 | 28.82 | 27.68 | 27.77 | 27.77 | -1.1 (-3.81%) | 12,027,664 |
| 2 Dec 2020 | CNY | 28.81 | 30.03 | 28.59 | 28.87 | 28.87 | +0.13 (+0.45%) | 12,688,479 |
