| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 33.55 | 34.71 | 33.15 | 34.33 | 34.33 | +0.72 (+2.14%) | 5,370,948 |
| 12 Jan 2021 | CNY | 34.11 | 34.11 | 33.01 | 33.61 | 33.61 | -0.51 (-1.49%) | 7,664,272 |
| 11 Jan 2021 | CNY | 35.27 | 35.29 | 33.52 | 34.12 | 34.12 | -1.2 (-3.40%) | 6,095,243 |
| 8 Jan 2021 | CNY | 34.37 | 35.62 | 33.83 | 35.32 | 35.32 | +0.97 (+2.82%) | 6,180,414 |
| 7 Jan 2021 | CNY | 35.48 | 35.69 | 33.95 | 34.35 | 34.35 | -0.98 (-2.77%) | 5,800,334 |
| 6 Jan 2021 | CNY | 36.24 | 36.46 | 35 | 35.33 | 35.33 | -1.15 (-3.15%) | 5,689,763 |
| 5 Jan 2021 | CNY | 34.29 | 36.76 | 34.21 | 36.48 | 36.48 | +2.44 (+7.17%) | 9,535,241 |
| 4 Jan 2021 | CNY | 33.6 | 34.57 | 33.43 | 34.04 | 34.04 | +0.5 (+1.49%) | 5,894,014 |
| 31 Dec 2020 | CNY | 33.3 | 33.88 | 33.01 | 33.54 | 33.54 | -0.03 (-0.09%) | 4,738,395 |
| 30 Dec 2020 | CNY | 34.03 | 34.33 | 33.45 | 33.57 | 33.57 | -0.51 (-1.50%) | 4,520,868 |
| 29 Dec 2020 | CNY | 34.36 | 34.36 | 33.51 | 34.08 | 34.08 | -0.03 (-0.09%) | 3,437,516 |
| 28 Dec 2020 | CNY | 34.8 | 34.86 | 34.01 | 34.11 | 34.11 | -0.5 (-1.44%) | 3,924,913 |
| 25 Dec 2020 | CNY | 35.39 | 35.39 | 34.31 | 34.61 | 34.61 | -0.78 (-2.20%) | 4,347,223 |
| 24 Dec 2020 | CNY | 34.11 | 35.95 | 34.09 | 35.39 | 35.39 | +1.3 (+3.81%) | 6,483,947 |
| 23 Dec 2020 | CNY | 34.41 | 34.78 | 33.89 | 34.09 | 34.09 | -0.43 (-1.25%) | 4,947,927 |
| 22 Dec 2020 | CNY | 35.22 | 35.97 | 34.4 | 34.52 | 34.52 | -0.58 (-1.65%) | 6,365,935 |
| 21 Dec 2020 | CNY | 34.71 | 35.23 | 34.5 | 35.1 | 35.1 | +0.34 (+0.98%) | 4,298,494 |
| 18 Dec 2020 | CNY | 35.44 | 35.66 | 34.53 | 34.76 | 34.76 | -0.84 (-2.36%) | 6,315,399 |
| 17 Dec 2020 | CNY | 35.93 | 36.37 | 35.21 | 35.6 | 35.6 | -0.25 (-0.70%) | 4,604,240 |
| 16 Dec 2020 | CNY | 36.16 | 36.47 | 35.35 | 35.85 | 35.85 | -0.27 (-0.75%) | 3,904,256 |
| 15 Dec 2020 | CNY | 35.98 | 36.95 | 35.97 | 36.12 | 36.12 | +0.07 (+0.19%) | 5,077,365 |
| 14 Dec 2020 | CNY | 36.59 | 36.88 | 35.8 | 36.05 | 36.05 | -0.58 (-1.58%) | 6,381,429 |
| 11 Dec 2020 | CNY | 38.1 | 38.4 | 36.18 | 36.63 | 36.63 | -1.15 (-3.04%) | 5,245,280 |
| 10 Dec 2020 | CNY | 37.87 | 38.75 | 37.55 | 37.78 | 37.78 | -0.17 (-0.45%) | 5,075,411 |
| 9 Dec 2020 | CNY | 39.9 | 39.9 | 37.83 | 37.95 | 37.95 | -1.38 (-3.51%) | 5,959,231 |
| 8 Dec 2020 | CNY | 39.99 | 40.3 | 39.19 | 39.33 | 39.33 | -0.76 (-1.90%) | 3,626,038 |
| 7 Dec 2020 | CNY | 40.1 | 40.39 | 39.12 | 40.09 | 40.09 | -0.11 (-0.27%) | 6,436,154 |
| 4 Dec 2020 | CNY | 40.5 | 41.4 | 39.6 | 40.2 | 40.2 | -0.79 (-1.93%) | 7,448,628 |
| 3 Dec 2020 | CNY | 37.99 | 41.45 | 37.9 | 40.99 | 40.99 | +2.9 (+7.61%) | 15,463,574 |
| 2 Dec 2020 | CNY | 37.7 | 38.75 | 37.58 | 38.09 | 38.09 | -0.12 (-0.31%) | 4,531,033 |
