| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 30.8 | 30.8 | 28.17 | 28.88 | 28.88 | -2.15 (-6.93%) | 41,116,191 |
| 12 Jan 2021 | CNY | 30.8 | 31.18 | 29.8 | 31.03 | 31.03 | +0.25 (+0.81%) | 20,031,479 |
| 11 Jan 2021 | CNY | 31.4 | 31.45 | 29.9 | 30.78 | 30.78 | -0.77 (-2.44%) | 29,660,817 |
| 8 Jan 2021 | CNY | 31.25 | 31.55 | 30.48 | 31.55 | 31.55 | +0.07 (+0.22%) | 17,828,410 |
| 7 Jan 2021 | CNY | 32.35 | 32.35 | 31.05 | 31.48 | 31.48 | -0.9 (-2.78%) | 12,642,630 |
| 6 Jan 2021 | CNY | 31.2 | 32.9 | 30.66 | 32.38 | 32.38 | +0.89 (+2.83%) | 23,035,484 |
| 5 Jan 2021 | CNY | 30.87 | 32 | 29.62 | 31.49 | 31.49 | +0.08 (+0.25%) | 45,541,720 |
| 4 Jan 2021 | CNY | 33.33 | 33.55 | 30.43 | 31.41 | 31.41 | -2.4 (-7.10%) | 54,042,638 |
| 31 Dec 2020 | CNY | 31.88 | 33.98 | 31.5 | 33.81 | 33.81 | +2.04 (+6.42%) | 17,829,472 |
| 30 Dec 2020 | CNY | 31.93 | 32.2 | 31.33 | 31.77 | 31.77 | -0.12 (-0.38%) | 9,484,000 |
| 29 Dec 2020 | CNY | 31.92 | 32.3 | 31.65 | 31.89 | 31.89 | -0.03 (-0.09%) | 8,294,210 |
| 28 Dec 2020 | CNY | 33.24 | 33.24 | 31.77 | 31.92 | 31.92 | -0.96 (-2.92%) | 12,387,786 |
| 25 Dec 2020 | CNY | 31.66 | 33.25 | 31.66 | 32.88 | 32.88 | +1.28 (+4.05%) | 14,687,707 |
| 24 Dec 2020 | CNY | 31.86 | 32.39 | 31.14 | 31.6 | 31.6 | -0.3 (-0.94%) | 14,057,022 |
| 23 Dec 2020 | CNY | 32.67 | 32.67 | 31.26 | 31.9 | 31.9 | -1.24 (-3.74%) | 24,733,629 |
| 22 Dec 2020 | CNY | 35.14 | 35.2 | 32.76 | 33.14 | 33.14 | -1.93 (-5.50%) | 19,910,794 |
| 21 Dec 2020 | CNY | 33.78 | 35.78 | 33.36 | 35.07 | 35.07 | +1.37 (+4.07%) | 16,550,287 |
| 18 Dec 2020 | CNY | 36.54 | 36.54 | 33.45 | 33.7 | 33.7 | -2.52 (-6.96%) | 27,811,731 |
| 17 Dec 2020 | CNY | 36.8 | 38.25 | 36.1 | 36.22 | 36.22 | -0.18 (-0.49%) | 13,655,829 |
| 16 Dec 2020 | CNY | 36.11 | 36.96 | 35.87 | 36.4 | 36.4 | +0.24 (+0.66%) | 10,116,413 |
| 15 Dec 2020 | CNY | 34.6 | 36.9 | 34.35 | 36.16 | 36.16 | +1.34 (+3.85%) | 19,923,655 |
| 14 Dec 2020 | CNY | 33.29 | 34.95 | 32.6 | 34.82 | 34.82 | +1.03 (+3.05%) | 11,387,753 |
| 11 Dec 2020 | CNY | 34.35 | 34.35 | 32.9 | 33.79 | 33.79 | -0.2 (-0.59%) | 13,726,739 |
| 10 Dec 2020 | CNY | 34.2 | 34.6 | 33.76 | 33.99 | 33.99 | -0.43 (-1.25%) | 10,594,418 |
| 9 Dec 2020 | CNY | 35.36 | 35.65 | 34.32 | 34.42 | 34.42 | -0.94 (-2.66%) | 9,950,323 |
| 8 Dec 2020 | CNY | 34.6 | 35.5 | 34.1 | 35.36 | 35.36 | +0.78 (+2.26%) | 12,569,977 |
| 7 Dec 2020 | CNY | 34.65 | 35.18 | 34.31 | 34.58 | 34.58 | -0.2 (-0.58%) | 13,038,424 |
| 4 Dec 2020 | CNY | 32.81 | 34.96 | 32.5 | 34.78 | 34.78 | +1.97 (+6.00%) | 21,388,409 |
| 3 Dec 2020 | CNY | 32.27 | 33.29 | 31.88 | 32.81 | 32.81 | +0.66 (+2.05%) | 14,379,870 |
| 2 Dec 2020 | CNY | 32.22 | 32.96 | 32.05 | 32.15 | 32.15 | +0.09 (+0.28%) | 17,145,038 |
