| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 33.3 | 33.48 | 32.03 | 33.04 | 33.04 | -0.32 (-0.96%) | 3,151,211 |
| 12 Jan 2021 | CNY | 33.16 | 33.7 | 32.81 | 33.36 | 33.36 | -0.26 (-0.77%) | 3,042,484 |
| 11 Jan 2021 | CNY | 32.5 | 34.26 | 32.1 | 33.62 | 33.62 | +0.77 (+2.34%) | 4,662,041 |
| 8 Jan 2021 | CNY | 32.11 | 33.08 | 31.26 | 32.85 | 32.85 | +0.64 (+1.99%) | 3,334,764 |
| 7 Jan 2021 | CNY | 33.98 | 33.98 | 31.87 | 32.21 | 32.21 | -1.68 (-4.96%) | 3,851,345 |
| 6 Jan 2021 | CNY | 35 | 35 | 33.62 | 33.89 | 33.89 | -0.79 (-2.28%) | 2,891,780 |
| 5 Jan 2021 | CNY | 33.41 | 34.96 | 33.23 | 34.68 | 34.68 | +1.27 (+3.80%) | 5,663,094 |
| 4 Jan 2021 | CNY | 33.47 | 33.57 | 33 | 33.41 | 33.41 | -0.15 (-0.45%) | 2,935,745 |
| 31 Dec 2020 | CNY | 32.28 | 34.32 | 32.01 | 33.56 | 33.56 | +1.26 (+3.90%) | 3,448,317 |
| 30 Dec 2020 | CNY | 31.76 | 32.58 | 31.25 | 32.3 | 32.3 | +0.57 (+1.80%) | 2,527,357 |
| 29 Dec 2020 | CNY | 30.62 | 32.68 | 30.45 | 31.73 | 31.73 | +1.11 (+3.63%) | 3,642,325 |
| 28 Dec 2020 | CNY | 32.07 | 32.21 | 30.59 | 30.62 | 30.62 | -1.43 (-4.46%) | 2,609,295 |
| 25 Dec 2020 | CNY | 31.97 | 32.25 | 30.99 | 32.05 | 32.05 | +0.04 (+0.12%) | 1,945,100 |
| 24 Dec 2020 | CNY | 33.08 | 33.4 | 31.97 | 32.01 | 32.01 | -1.19 (-3.58%) | 2,393,455 |
| 23 Dec 2020 | CNY | 32.89 | 33.64 | 32.89 | 33.2 | 33.2 | +0.33 (+1.00%) | 1,748,365 |
| 22 Dec 2020 | CNY | 33.12 | 33.85 | 32.84 | 32.87 | 32.87 | -0.25 (-0.75%) | 2,707,656 |
| 21 Dec 2020 | CNY | 33.2 | 33.3 | 32.6 | 33.12 | 33.12 | -0.39 (-1.16%) | 2,119,718 |
| 18 Dec 2020 | CNY | 33.34 | 33.92 | 33.05 | 33.51 | 33.51 | +0.13 (+0.39%) | 2,158,456 |
| 17 Dec 2020 | CNY | 33.11 | 33.43 | 32.45 | 33.38 | 33.38 | +0.17 (+0.51%) | 2,210,458 |
| 16 Dec 2020 | CNY | 33.9 | 34.2 | 33.2 | 33.21 | 33.21 | -1.72 (-4.92%) | 3,787,663 |
| 15 Dec 2020 | CNY | 34.09 | 35.46 | 33.82 | 34.93 | 34.93 | +0.67 (+1.96%) | 2,302,345 |
| 14 Dec 2020 | CNY | 35.1 | 35.1 | 33.45 | 34.26 | 34.26 | -0.82 (-2.34%) | 2,914,632 |
| 11 Dec 2020 | CNY | 37.38 | 37.54 | 35.01 | 35.08 | 35.08 | -3.02 (-7.93%) | 6,640,056 |
| 10 Dec 2020 | CNY | 38.69 | 38.69 | 37.51 | 38.1 | 38.1 | -0.69 (-1.78%) | 3,319,714 |
| 9 Dec 2020 | CNY | 38.27 | 40.48 | 38.07 | 38.79 | 38.79 | +0.73 (+1.92%) | 7,298,036 |
| 8 Dec 2020 | CNY | 38.18 | 38.44 | 38 | 38.06 | 38.06 | -0.13 (-0.34%) | 1,576,920 |
| 7 Dec 2020 | CNY | 38.88 | 39.1 | 38.19 | 38.19 | 38.19 | -0.72 (-1.85%) | 2,215,080 |
| 4 Dec 2020 | CNY | 38.67 | 39.28 | 38.52 | 38.91 | 38.91 | +0.43 (+1.12%) | 3,004,229 |
| 3 Dec 2020 | CNY | 38.41 | 38.66 | 38.21 | 38.48 | 38.48 | -0.02 (-0.05%) | 1,730,659 |
| 2 Dec 2020 | CNY | 37.83 | 38.6 | 37.83 | 38.5 | 38.5 | +0.7 (+1.85%) | 2,901,729 |
