| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 32.18 | 32.18 | 30.83 | 30.91 | 30.91 | -1.27 (-3.95%) | 566,561 |
| 12 Jan 2021 | CNY | 31.84 | 32.92 | 31.64 | 32.18 | 32.18 | +0.34 (+1.07%) | 400,841 |
| 11 Jan 2021 | CNY | 33.19 | 33.19 | 31.55 | 31.84 | 31.84 | -1.03 (-3.13%) | 666,433 |
| 8 Jan 2021 | CNY | 32.79 | 33.48 | 32 | 32.87 | 32.87 | +0.08 (+0.24%) | 481,123 |
| 7 Jan 2021 | CNY | 34.98 | 35.15 | 32.56 | 32.79 | 32.79 | -2.15 (-6.15%) | 855,543 |
| 6 Jan 2021 | CNY | 35.64 | 35.8 | 34.68 | 34.94 | 34.94 | -1.06 (-2.94%) | 457,655 |
| 5 Jan 2021 | CNY | 36.02 | 36.14 | 35.37 | 36 | 36 | -0.03 (-0.08%) | 461,173 |
| 4 Jan 2021 | CNY | 35.6 | 36.2 | 35.07 | 36.03 | 36.03 | +0.54 (+1.52%) | 446,515 |
| 31 Dec 2020 | CNY | 34.58 | 35.52 | 34.58 | 35.49 | 35.49 | +0.84 (+2.42%) | 488,929 |
| 30 Dec 2020 | CNY | 34.28 | 34.93 | 34.15 | 34.65 | 34.65 | +0.25 (+0.73%) | 411,138 |
| 29 Dec 2020 | CNY | 34.08 | 34.96 | 33.8 | 34.4 | 34.4 | +0.32 (+0.94%) | 499,845 |
| 28 Dec 2020 | CNY | 35.47 | 35.47 | 33.83 | 34.08 | 34.08 | -1.39 (-3.92%) | 750,137 |
| 25 Dec 2020 | CNY | 34.79 | 35.96 | 34.68 | 35.47 | 35.47 | +0.68 (+1.95%) | 749,791 |
| 24 Dec 2020 | CNY | 35.99 | 36.22 | 34.6 | 34.79 | 34.79 | -1.2 (-3.33%) | 659,199 |
| 23 Dec 2020 | CNY | 36.61 | 37.09 | 35.91 | 35.99 | 35.99 | -0.63 (-1.72%) | 482,235 |
| 22 Dec 2020 | CNY | 38.01 | 38.01 | 36.44 | 36.62 | 36.62 | -1.44 (-3.78%) | 684,190 |
| 21 Dec 2020 | CNY | 37.76 | 38.38 | 37.6 | 38.06 | 38.06 | +0.11 (+0.29%) | 353,718 |
| 18 Dec 2020 | CNY | 39.29 | 39.37 | 37.85 | 37.95 | 37.95 | -1.22 (-3.11%) | 507,400 |
| 17 Dec 2020 | CNY | 38.84 | 39.37 | 37.51 | 39.17 | 39.17 | +0.44 (+1.14%) | 561,336 |
| 16 Dec 2020 | CNY | 40.51 | 40.51 | 38.53 | 38.73 | 38.73 | -1.73 (-4.28%) | 535,326 |
| 15 Dec 2020 | CNY | 39.93 | 40.6 | 39.6 | 40.46 | 40.46 | +0.65 (+1.63%) | 288,000 |
| 14 Dec 2020 | CNY | 39.75 | 40.05 | 39.43 | 39.81 | 39.81 | +0.06 (+0.15%) | 202,600 |
| 11 Dec 2020 | CNY | 41.44 | 41.58 | 39.29 | 39.75 | 39.75 | -1.69 (-4.08%) | 763,618 |
| 10 Dec 2020 | CNY | 41.4 | 41.8 | 41.02 | 41.44 | 41.44 | 0.0 (0.0%) | 340,745 |
| 9 Dec 2020 | CNY | 42.71 | 42.85 | 41.42 | 41.44 | 41.44 | -1.27 (-2.97%) | 673,718 |
| 8 Dec 2020 | CNY | 43.12 | 43.44 | 42.66 | 42.71 | 42.71 | -0.55 (-1.27%) | 380,300 |
| 7 Dec 2020 | CNY | 43.35 | 43.8 | 43.12 | 43.26 | 43.26 | -0.08 (-0.18%) | 332,200 |
| 4 Dec 2020 | CNY | 43.8 | 43.97 | 43.32 | 43.34 | 43.34 | -0.52 (-1.19%) | 458,600 |
| 3 Dec 2020 | CNY | 44.5 | 44.56 | 43.72 | 43.86 | 43.86 | -0.62 (-1.39%) | 445,000 |
| 2 Dec 2020 | CNY | 43.6 | 44.58 | 43.42 | 44.48 | 44.48 | +0.92 (+2.11%) | 570,836 |
