| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 24.8333 | 27.15 | 24.775 | 27.0667 | 27.0667 | +2.108 (+8.45%) | 4,633,693 |
| 13 Jan 2021 | CNY | 26.7 | 26.925 | 24.8333 | 24.9583 | 24.9583 | -1.658 (-6.23%) | 3,312,133 |
| 12 Jan 2021 | CNY | 26.1667 | 27.3917 | 26.1667 | 26.6167 | 26.6167 | +0.008 (+0.03%) | 2,191,327 |
| 11 Jan 2021 | CNY | 27.425 | 27.9 | 26.2333 | 26.6083 | 26.6083 | -0.917 (-3.33%) | 3,077,026 |
| 8 Jan 2021 | CNY | 28.0667 | 28.4 | 26.5833 | 27.525 | 27.525 | -0.65 (-2.31%) | 2,846,878 |
| 7 Jan 2021 | CNY | 30.1083 | 30.7333 | 27.5417 | 28.175 | 28.175 | -2.2 (-7.24%) | 4,728,685 |
| 6 Jan 2021 | CNY | 31.8417 | 32.1583 | 30.1333 | 30.375 | 30.375 | -1.225 (-3.88%) | 3,236,829 |
| 5 Jan 2021 | CNY | 31.9167 | 32.1917 | 31.1667 | 31.6 | 31.6 | -0.317 (-0.99%) | 3,577,316 |
| 4 Jan 2021 | CNY | 30.4583 | 32.1667 | 30.4583 | 31.9167 | 31.9167 | +1.242 (+4.05%) | 4,222,371 |
| 31 Dec 2020 | CNY | 29.4167 | 31.3333 | 29.4167 | 30.675 | 30.675 | +1.175 (+3.98%) | 4,011,069 |
| 30 Dec 2020 | CNY | 29.1833 | 30.4083 | 29.1833 | 29.5 | 29.5 | +0.15 (+0.51%) | 2,691,452 |
| 29 Dec 2020 | CNY | 29.15 | 29.9333 | 29 | 29.35 | 29.35 | -0.017 (-0.06%) | 2,265,531 |
| 28 Dec 2020 | CNY | 30.4167 | 30.7 | 29.0167 | 29.3667 | 29.3667 | -1.217 (-3.98%) | 2,938,062 |
| 25 Dec 2020 | CNY | 29.7167 | 31.6667 | 29.6417 | 30.5833 | 30.5833 | +0.858 (+2.89%) | 3,098,718 |
| 24 Dec 2020 | CNY | 31.5667 | 31.5667 | 29.725 | 29.725 | 29.725 | -1.567 (-5.01%) | 2,998,600 |
| 23 Dec 2020 | CNY | 31.225 | 31.625 | 30.5667 | 31.2917 | 31.2917 | +0.033 (+0.11%) | 2,758,568 |
| 22 Dec 2020 | CNY | 32.5667 | 32.6167 | 31.15 | 31.2583 | 31.2583 | -1.183 (-3.65%) | 3,063,952 |
| 21 Dec 2020 | CNY | 32.475 | 32.9667 | 32.2417 | 32.4417 | 32.4417 | +0.267 (+0.83%) | 2,551,696 |
| 18 Dec 2020 | CNY | 32.525 | 33.1333 | 32.1667 | 32.175 | 32.175 | -0.4 (-1.23%) | 2,752,317 |
| 17 Dec 2020 | CNY | 31.7583 | 32.7333 | 30.8417 | 32.575 | 32.575 | +0.658 (+2.06%) | 3,608,976 |
| 16 Dec 2020 | CNY | 33.4667 | 34.05 | 31.6917 | 31.9167 | 31.9167 | -1.55 (-4.63%) | 3,880,490 |
| 15 Dec 2020 | CNY | 34.1667 | 34.3417 | 33.1583 | 33.4667 | 33.4667 | -0.7 (-2.05%) | 3,182,512 |
| 14 Dec 2020 | CNY | 34.875 | 35.5083 | 33.3333 | 34.1667 | 34.1667 | -0.858 (-2.45%) | 3,995,026 |
| 11 Dec 2020 | CNY | 36.325 | 36.625 | 34.8333 | 35.025 | 35.025 | -1.8 (-4.89%) | 4,525,092 |
| 10 Dec 2020 | CNY | 34.8333 | 38.6417 | 34.175 | 36.825 | 36.825 | +1.775 (+5.06%) | 8,337,904 |
| 9 Dec 2020 | CNY | 34.8583 | 35.3667 | 33.625 | 35.05 | 35.05 | +0.467 (+1.35%) | 3,828,330 |
| 8 Dec 2020 | CNY | 35.2 | 35.625 | 34.35 | 34.5833 | 34.5833 | -0.617 (-1.75%) | 2,949,836 |
| 7 Dec 2020 | CNY | 35.775 | 36.6583 | 35.175 | 35.2 | 35.2 | -0.575 (-1.61%) | 2,684,946 |
| 4 Dec 2020 | CNY | 35.35 | 36.225 | 35.05 | 35.775 | 35.775 | +0.008 (+0.02%) | 2,666,275 |
| 3 Dec 2020 | CNY | 36.9 | 37.0833 | 35.6333 | 35.7667 | 35.7667 | -1.258 (-3.40%) | 4,078,269 |
