| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2021 | CNY | 28.55 | 30.03 | 27.63 | 28.29 | 28.29 | -0.03 (-0.11%) | 7,579,674 |
| 4 Feb 2021 | CNY | 30 | 30 | 28.32 | 28.32 | 28.32 | -1.58 (-5.28%) | 6,546,251 |
| 3 Feb 2021 | CNY | 31.12 | 31.85 | 29.8 | 29.9 | 29.9 | -1.3 (-4.17%) | 7,040,362 |
| 2 Feb 2021 | CNY | 31.7 | 31.99 | 30.5 | 31.2 | 31.2 | -0.52 (-1.64%) | 5,988,803 |
| 1 Feb 2021 | CNY | 31.13 | 32.7 | 31.13 | 31.72 | 31.72 | +0.59 (+1.90%) | 6,403,100 |
| 29 Jan 2021 | CNY | 32.13 | 32.72 | 30.03 | 31.13 | 31.13 | -0.79 (-2.47%) | 7,779,188 |
| 28 Jan 2021 | CNY | 31.92 | 33.49 | 31.75 | 31.92 | 31.92 | -0.27 (-0.84%) | 8,016,624 |
| 27 Jan 2021 | CNY | 32.74 | 33.29 | 31.91 | 32.19 | 32.19 | -0.57 (-1.74%) | 6,305,568 |
| 26 Jan 2021 | CNY | 33 | 34.12 | 32.55 | 32.76 | 32.76 | -0.67 (-2.00%) | 7,407,251 |
| 25 Jan 2021 | CNY | 33.56 | 35.26 | 32.9 | 33.43 | 33.43 | -0.47 (-1.39%) | 10,692,590 |
| 22 Jan 2021 | CNY | 34.5 | 35.08 | 33.25 | 33.9 | 33.9 | -1.08 (-3.09%) | 11,802,901 |
| 21 Jan 2021 | CNY | 35 | 35.65 | 33.76 | 34.98 | 34.98 | -1.52 (-4.16%) | 17,662,052 |
| 20 Jan 2021 | CNY | 32.31 | 37.5 | 32.31 | 36.5 | 36.5 | +4.36 (+13.57%) | 23,224,906 |
| 19 Jan 2021 | CNY | 31.27 | 33.77 | 30.58 | 32.14 | 32.14 | +0.72 (+2.29%) | 12,737,794 |
| 18 Jan 2021 | CNY | 30.18 | 32.18 | 30.18 | 31.42 | 31.42 | +0.55 (+1.78%) | 7,762,744 |
| 15 Jan 2021 | CNY | 31.3 | 31.89 | 30.01 | 30.87 | 30.87 | -0.13 (-0.42%) | 11,182,947 |
| 14 Jan 2021 | CNY | 27.13 | 32.32 | 27.13 | 31 | 31 | +3.87 (+14.26%) | 17,583,602 |
| 13 Jan 2021 | CNY | 28.09 | 28.64 | 27.01 | 27.13 | 27.13 | -1.6 (-5.57%) | 6,200,298 |
| 12 Jan 2021 | CNY | 26.5 | 29.07 | 26.01 | 28.73 | 28.73 | +1.84 (+6.84%) | 10,418,534 |
| 11 Jan 2021 | CNY | 29.78 | 30.16 | 26.87 | 26.89 | 26.89 | -2.94 (-9.86%) | 10,146,523 |
| 8 Jan 2021 | CNY | 29.74 | 30.68 | 29.31 | 29.83 | 29.83 | -0.37 (-1.23%) | 5,238,837 |
| 7 Jan 2021 | CNY | 32.03 | 32.09 | 29.75 | 30.2 | 30.2 | -1.82 (-5.68%) | 8,968,062 |
| 6 Jan 2021 | CNY | 33 | 33.88 | 31.65 | 32.02 | 32.02 | -0.88 (-2.67%) | 7,828,736 |
| 5 Jan 2021 | CNY | 32.45 | 33.17 | 31.99 | 32.9 | 32.9 | +0.11 (+0.34%) | 7,688,317 |
| 4 Jan 2021 | CNY | 33.06 | 33.11 | 32.15 | 32.79 | 32.79 | +0.19 (+0.58%) | 8,405,564 |
| 31 Dec 2020 | CNY | 31.39 | 34.09 | 31.36 | 32.6 | 32.6 | +1.43 (+4.59%) | 13,357,294 |
| 30 Dec 2020 | CNY | 29.5 | 31.5 | 29.21 | 31.17 | 31.17 | +1.27 (+4.25%) | 8,200,189 |
| 29 Dec 2020 | CNY | 30.2 | 31.3 | 29.9 | 29.9 | 29.9 | -0.35 (-1.16%) | 6,632,554 |
| 28 Dec 2020 | CNY | 31.99 | 32 | 29.6 | 30.25 | 30.25 | -1.05 (-3.35%) | 6,293,720 |
| 25 Dec 2020 | CNY | 30.71 | 31.49 | 30.13 | 31.3 | 31.3 | +0.29 (+0.94%) | 3,885,934 |
