| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 30.87 | 31.1 | 29.88 | 30.01 | 30.01 | -0.86 (-2.79%) | 1,282,220 |
| 8 Jan 2021 | CNY | 30.18 | 31.1 | 29.07 | 30.87 | 30.87 | +0.27 (+0.88%) | 1,302,540 |
| 7 Jan 2021 | CNY | 31.2 | 31.35 | 30.43 | 30.6 | 30.6 | -0.77 (-2.45%) | 1,168,428 |
| 6 Jan 2021 | CNY | 32.02 | 32.8 | 31.02 | 31.37 | 31.37 | -0.65 (-2.03%) | 1,378,810 |
| 5 Jan 2021 | CNY | 31.71 | 32.45 | 30.79 | 32.02 | 32.02 | +0.32 (+1.01%) | 1,637,940 |
| 4 Jan 2021 | CNY | 31.56 | 31.88 | 30.94 | 31.7 | 31.7 | +0.22 (+0.70%) | 1,148,464 |
| 31 Dec 2020 | CNY | 30.8 | 31.88 | 30.72 | 31.48 | 31.48 | +0.68 (+2.21%) | 1,582,509 |
| 30 Dec 2020 | CNY | 32 | 32.01 | 30.7 | 30.8 | 30.8 | -1.36 (-4.23%) | 1,613,680 |
| 29 Dec 2020 | CNY | 31.89 | 32.8 | 31.74 | 32.16 | 32.16 | +0.26 (+0.82%) | 1,110,949 |
| 28 Dec 2020 | CNY | 32.99 | 33.26 | 31.88 | 31.9 | 31.9 | -1.52 (-4.55%) | 1,625,649 |
| 25 Dec 2020 | CNY | 33.51 | 33.8 | 33.02 | 33.42 | 33.42 | -0.09 (-0.27%) | 957,314 |
| 24 Dec 2020 | CNY | 34.06 | 34.21 | 33.5 | 33.51 | 33.51 | -0.54 (-1.59%) | 933,334 |
| 23 Dec 2020 | CNY | 34.5 | 34.64 | 33.56 | 34.05 | 34.05 | -0.45 (-1.30%) | 1,308,071 |
| 22 Dec 2020 | CNY | 35.3 | 35.55 | 34.34 | 34.5 | 34.5 | -0.8 (-2.27%) | 1,016,430 |
| 21 Dec 2020 | CNY | 34.59 | 35.79 | 34.18 | 35.3 | 35.3 | +0.55 (+1.58%) | 1,010,800 |
| 18 Dec 2020 | CNY | 35.8 | 36.33 | 34.58 | 34.75 | 34.75 | -1.02 (-2.85%) | 1,325,920 |
| 17 Dec 2020 | CNY | 36.16 | 36.38 | 34 | 35.77 | 35.77 | -0.73 (-2%) | 2,260,375 |
| 16 Dec 2020 | CNY | 37.83 | 38.2 | 36.5 | 36.5 | 36.5 | -1.33 (-3.52%) | 1,914,400 |
| 15 Dec 2020 | CNY | 37.77 | 38.28 | 37.3 | 37.83 | 37.83 | -0.32 (-0.84%) | 1,126,664 |
| 14 Dec 2020 | CNY | 37.13 | 39.28 | 36.8 | 38.15 | 38.15 | +1.39 (+3.78%) | 2,741,573 |
| 11 Dec 2020 | CNY | 37.01 | 37.4 | 36.42 | 36.76 | 36.76 | -0.24 (-0.65%) | 1,258,580 |
| 10 Dec 2020 | CNY | 37.85 | 38 | 37 | 37 | 37 | -1.05 (-2.76%) | 1,535,700 |
| 9 Dec 2020 | CNY | 37.8 | 39.39 | 36.9 | 38.05 | 38.05 | +0.09 (+0.24%) | 2,098,700 |
| 8 Dec 2020 | CNY | 37.61 | 38.5 | 37.35 | 37.96 | 37.96 | +0.33 (+0.88%) | 1,147,813 |
| 7 Dec 2020 | CNY | 38.09 | 39.2 | 37.31 | 37.63 | 37.63 | -0.46 (-1.21%) | 2,047,290 |
| 4 Dec 2020 | CNY | 37.1 | 38.44 | 36.43 | 38.09 | 38.09 | +0.93 (+2.50%) | 1,930,870 |
| 3 Dec 2020 | CNY | 38.02 | 38.18 | 36.51 | 37.16 | 37.16 | -0.38 (-1.01%) | 1,572,900 |
| 2 Dec 2020 | CNY | 38.36 | 39.38 | 37.3 | 37.54 | 37.54 | -0.96 (-2.49%) | 2,236,064 |
| 1 Dec 2020 | CNY | 37.34 | 39.6 | 37.16 | 38.5 | 38.5 | +0.99 (+2.64%) | 2,840,720 |
| 30 Nov 2020 | CNY | 38.77 | 39.58 | 37.1 | 37.51 | 37.51 | -1.5 (-3.85%) | 3,712,920 |
