| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 29.6 | 29.74 | 28.57 | 29.49 | 29.49 | -0.16 (-0.54%) | 25,120,981 |
| 11 Jan 2021 | CNY | 31.55 | 31.55 | 29.6 | 29.65 | 29.65 | -1.5 (-4.82%) | 17,306,417 |
| 8 Jan 2021 | CNY | 30.4 | 31.25 | 30.11 | 31.15 | 31.15 | +0.95 (+3.15%) | 16,500,717 |
| 7 Jan 2021 | CNY | 31.78 | 32.14 | 29.53 | 30.2 | 30.2 | -1.3 (-4.13%) | 21,342,536 |
| 6 Jan 2021 | CNY | 31.3 | 31.75 | 30.9 | 31.5 | 31.5 | +0.2 (+0.64%) | 15,237,833 |
| 5 Jan 2021 | CNY | 31.7 | 32.18 | 30.42 | 31.3 | 31.3 | -0.54 (-1.70%) | 25,555,221 |
| 4 Jan 2021 | CNY | 33.5 | 33.8 | 31.5 | 31.84 | 31.84 | -2.04 (-6.02%) | 25,221,767 |
| 31 Dec 2020 | CNY | 33.3 | 34.07 | 33.01 | 33.88 | 33.88 | +0.28 (+0.83%) | 13,272,907 |
| 30 Dec 2020 | CNY | 32.08 | 33.7 | 31.72 | 33.6 | 33.6 | +1.52 (+4.74%) | 12,446,568 |
| 29 Dec 2020 | CNY | 32.05 | 32.38 | 31.62 | 32.08 | 32.08 | +0.21 (+0.66%) | 6,636,902 |
| 28 Dec 2020 | CNY | 32.05 | 32.38 | 31.6 | 31.87 | 31.87 | +0.17 (+0.54%) | 8,410,548 |
| 25 Dec 2020 | CNY | 31 | 32.61 | 31 | 31.7 | 31.7 | +0.7 (+2.26%) | 12,729,727 |
| 24 Dec 2020 | CNY | 31.37 | 31.64 | 30.86 | 31 | 31 | -0.79 (-2.49%) | 11,227,422 |
| 23 Dec 2020 | CNY | 32.4 | 32.5 | 30.4 | 31.79 | 31.79 | -0.15 (-0.47%) | 23,790,866 |
| 22 Dec 2020 | CNY | 33.85 | 33.93 | 31.31 | 31.94 | 31.94 | -1.85 (-5.47%) | 24,343,022 |
| 21 Dec 2020 | CNY | 33.82 | 34.19 | 32.78 | 33.79 | 33.79 | +0.03 (+0.09%) | 10,452,572 |
| 18 Dec 2020 | CNY | 35.37 | 35.55 | 33.76 | 33.76 | 33.76 | -1.05 (-3.02%) | 7,098,360 |
| 17 Dec 2020 | CNY | 33.45 | 35.59 | 33.45 | 34.81 | 34.81 | +1.81 (+5.48%) | 17,415,628 |
| 16 Dec 2020 | CNY | 33.18 | 33.8 | 32.77 | 33 | 33 | -0.38 (-1.14%) | 7,053,448 |
| 15 Dec 2020 | CNY | 31.95 | 33.73 | 31.91 | 33.38 | 33.38 | +1.53 (+4.80%) | 15,130,151 |
| 14 Dec 2020 | CNY | 31.95 | 31.98 | 30.99 | 31.85 | 31.85 | -0.09 (-0.28%) | 11,333,240 |
| 11 Dec 2020 | CNY | 33.2 | 33.45 | 31.47 | 31.94 | 31.94 | -1.36 (-4.08%) | 10,417,989 |
| 10 Dec 2020 | CNY | 32.66 | 33.36 | 32.4 | 33.3 | 33.3 | +0.49 (+1.49%) | 5,261,404 |
| 9 Dec 2020 | CNY | 33.69 | 34 | 32.64 | 32.81 | 32.81 | -0.79 (-2.35%) | 8,306,767 |
| 8 Dec 2020 | CNY | 33.8 | 34.3 | 33.6 | 33.6 | 33.6 | -0.3 (-0.88%) | 4,562,872 |
| 7 Dec 2020 | CNY | 33.68 | 34.25 | 33.43 | 33.9 | 33.9 | +0.09 (+0.27%) | 6,244,540 |
| 4 Dec 2020 | CNY | 33.06 | 33.97 | 32.5 | 33.81 | 33.81 | +0.09 (+0.27%) | 8,761,995 |
| 3 Dec 2020 | CNY | 33.78 | 34.45 | 33.2 | 33.72 | 33.72 | -0.14 (-0.41%) | 6,750,115 |
| 2 Dec 2020 | CNY | 33.71 | 34.05 | 32.76 | 33.86 | 33.86 | +0.18 (+0.53%) | 7,905,526 |
| 1 Dec 2020 | CNY | 32.6 | 34.11 | 32.45 | 33.68 | 33.68 | +0.38 (+1.14%) | 8,808,705 |
