| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 27.6133 | 28.5267 | 26.7267 | 28.1933 | 28.1933 | +0.58 (+2.10%) | 2,905,387 |
| 12 Jan 2021 | CNY | 27.5267 | 27.9533 | 27.2067 | 27.6133 | 27.6133 | -0.04 (-0.14%) | 1,390,987 |
| 11 Jan 2021 | CNY | 29.4533 | 29.5 | 27.38 | 27.6533 | 27.6533 | -1.813 (-6.15%) | 2,442,900 |
| 8 Jan 2021 | CNY | 29.3333 | 30.1 | 27.8133 | 29.4667 | 29.4667 | +0.067 (+0.23%) | 2,982,415 |
| 7 Jan 2021 | CNY | 31.0667 | 31.4733 | 29.3133 | 29.4 | 29.4 | -2.033 (-6.47%) | 3,657,949 |
| 6 Jan 2021 | CNY | 31.1533 | 31.54 | 30.38 | 31.4333 | 31.4333 | +0.047 (+0.15%) | 2,814,841 |
| 5 Jan 2021 | CNY | 31.0467 | 32.3267 | 30.68 | 31.3867 | 31.3867 | +0.66 (+2.15%) | 4,077,499 |
| 4 Jan 2021 | CNY | 29.9 | 31.2333 | 29.5533 | 30.7267 | 30.7267 | +1.053 (+3.55%) | 2,749,950 |
| 31 Dec 2020 | CNY | 29.6733 | 30.26 | 29.5 | 29.6733 | 29.6733 | +0.14 (+0.47%) | 2,003,899 |
| 30 Dec 2020 | CNY | 29.8 | 30.0733 | 29.5333 | 29.5333 | 29.5333 | -0.107 (-0.36%) | 1,782,150 |
| 29 Dec 2020 | CNY | 30 | 30.5533 | 29.32 | 29.64 | 29.64 | -0.22 (-0.74%) | 2,466,541 |
| 28 Dec 2020 | CNY | 30.8133 | 30.8133 | 29.1467 | 29.86 | 29.86 | -0.993 (-3.22%) | 3,141,841 |
| 25 Dec 2020 | CNY | 31.12 | 31.6533 | 30.5667 | 30.8533 | 30.8533 | 0.0 (0.0%) | 2,077,741 |
| 24 Dec 2020 | CNY | 33 | 33.0867 | 30.5867 | 30.8533 | 30.8533 | -2.187 (-6.62%) | 3,489,600 |
| 23 Dec 2020 | CNY | 33.5 | 33.5 | 32.0667 | 33.04 | 33.04 | +0.04 (+0.12%) | 3,038,850 |
| 22 Dec 2020 | CNY | 34.3667 | 34.4467 | 32.94 | 33 | 33 | -1.64 (-4.73%) | 2,958,900 |
| 21 Dec 2020 | CNY | 33.2333 | 35.3133 | 32.6667 | 34.64 | 34.64 | +1.407 (+4.23%) | 4,115,550 |
| 18 Dec 2020 | CNY | 33.5333 | 34.32 | 33.2133 | 33.2333 | 33.2333 | -0.3 (-0.89%) | 2,229,574 |
| 17 Dec 2020 | CNY | 32.6067 | 33.6467 | 32.44 | 33.5333 | 33.5333 | +0.693 (+2.11%) | 2,493,730 |
| 16 Dec 2020 | CNY | 34.0533 | 34.0733 | 32.84 | 32.84 | 32.84 | -1.227 (-3.60%) | 3,168,814 |
| 15 Dec 2020 | CNY | 34.6 | 34.9867 | 33.72 | 34.0667 | 34.0667 | -0.4 (-1.16%) | 2,670,366 |
| 14 Dec 2020 | CNY | 33.7 | 35.2333 | 33.7 | 34.4667 | 34.4667 | +0.667 (+1.97%) | 3,708,756 |
| 11 Dec 2020 | CNY | 34.6 | 34.7267 | 33.2 | 33.8 | 33.8 | -0.767 (-2.22%) | 3,410,400 |
| 10 Dec 2020 | CNY | 34.6333 | 35.0733 | 34.2667 | 34.5667 | 34.5667 | -0.22 (-0.63%) | 2,655,483 |
| 9 Dec 2020 | CNY | 35.8867 | 35.8933 | 34.5533 | 34.7867 | 34.7867 | -0.853 (-2.39%) | 3,340,380 |
| 8 Dec 2020 | CNY | 36.0467 | 36.2 | 35.14 | 35.64 | 35.64 | -0.393 (-1.09%) | 3,857,149 |
| 7 Dec 2020 | CNY | 36.66 | 37.0667 | 35.98 | 36.0333 | 36.0333 | -0.767 (-2.08%) | 4,139,400 |
| 4 Dec 2020 | CNY | 37.2133 | 37.3267 | 35.7333 | 36.8 | 36.8 | -0.24 (-0.65%) | 5,121,030 |
| 3 Dec 2020 | CNY | 40.2067 | 40.2067 | 37 | 37.04 | 37.04 | -3.167 (-7.88%) | 8,519,151 |
| 2 Dec 2020 | CNY | 42.6667 | 43.06 | 39.34 | 40.2067 | 40.2067 | -2.06 (-4.87%) | 8,456,119 |
