| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 33.48 | 33.5 | 31.6 | 31.83 | 31.83 | -1.75 (-5.21%) | 14,478,596 |
| 12 Jan 2021 | CNY | 31.58 | 34.4 | 31.16 | 33.58 | 33.58 | +1.73 (+5.43%) | 18,617,165 |
| 11 Jan 2021 | CNY | 32.09 | 32.3 | 30.99 | 31.85 | 31.85 | -0.69 (-2.12%) | 16,239,524 |
| 8 Jan 2021 | CNY | 33.31 | 34.5 | 32.25 | 32.54 | 32.54 | -1.08 (-3.21%) | 13,310,611 |
| 7 Jan 2021 | CNY | 34.92 | 34.92 | 33.41 | 33.62 | 33.62 | -1.35 (-3.86%) | 15,155,041 |
| 6 Jan 2021 | CNY | 35.18 | 35.8 | 34.08 | 34.97 | 34.97 | -0.68 (-1.91%) | 15,351,761 |
| 5 Jan 2021 | CNY | 34.71 | 36.06 | 34.5 | 35.65 | 35.65 | +0.66 (+1.89%) | 30,660,441 |
| 4 Jan 2021 | CNY | 32.35 | 35.6 | 31.71 | 34.99 | 34.99 | +2.41 (+7.40%) | 33,864,072 |
| 31 Dec 2020 | CNY | 30.17 | 32.62 | 29.75 | 32.58 | 32.58 | +2.19 (+7.21%) | 28,669,090 |
| 30 Dec 2020 | CNY | 30.7 | 31.23 | 30.16 | 30.39 | 30.39 | -0.8 (-2.56%) | 13,577,439 |
| 29 Dec 2020 | CNY | 30.39 | 31.6 | 29.47 | 31.19 | 31.19 | +0.29 (+0.94%) | 14,435,106 |
| 28 Dec 2020 | CNY | 32.81 | 33 | 30.2 | 30.9 | 30.9 | -2.59 (-7.73%) | 27,177,847 |
| 25 Dec 2020 | CNY | 34 | 34.1 | 31.87 | 33.49 | 33.49 | -1.81 (-5.13%) | 24,860,490 |
| 24 Dec 2020 | CNY | 36.9 | 37.9 | 35 | 35.3 | 35.3 | -1.59 (-4.31%) | 29,667,687 |
| 23 Dec 2020 | CNY | 34.39 | 37.08 | 34.07 | 36.89 | 36.89 | +2.14 (+6.16%) | 38,870,920 |
| 22 Dec 2020 | CNY | 33.99 | 36 | 32.99 | 34.75 | 34.75 | +0.81 (+2.39%) | 26,654,860 |
| 21 Dec 2020 | CNY | 32.93 | 34.24 | 32 | 33.94 | 33.94 | +0.44 (+1.31%) | 15,821,287 |
| 18 Dec 2020 | CNY | 34.5 | 35.24 | 33.23 | 33.5 | 33.5 | -1.19 (-3.43%) | 20,553,436 |
| 17 Dec 2020 | CNY | 33.34 | 35.37 | 32.1 | 34.69 | 34.69 | +1.81 (+5.50%) | 28,388,133 |
| 16 Dec 2020 | CNY | 33.01 | 33.8 | 32.64 | 32.88 | 32.88 | -0.44 (-1.32%) | 13,645,862 |
| 15 Dec 2020 | CNY | 34.86 | 34.95 | 32.9 | 33.32 | 33.32 | -0.65 (-1.91%) | 21,088,364 |
| 14 Dec 2020 | CNY | 31.02 | 33.97 | 31 | 33.97 | 33.97 | +3.09 (+10.01%) | 17,373,128 |
| 11 Dec 2020 | CNY | 32.25 | 32.45 | 30.6 | 30.88 | 30.88 | -1.38 (-4.28%) | 14,167,241 |
| 10 Dec 2020 | CNY | 32.45 | 32.98 | 32.08 | 32.26 | 32.26 | -0.64 (-1.95%) | 7,985,489 |
| 9 Dec 2020 | CNY | 34.55 | 34.7 | 31.85 | 32.9 | 32.9 | -1.75 (-5.05%) | 18,436,904 |
| 8 Dec 2020 | CNY | 34.33 | 35.08 | 33.78 | 34.65 | 34.65 | +0.15 (+0.43%) | 13,574,895 |
| 7 Dec 2020 | CNY | 33.85 | 35.17 | 33.83 | 34.5 | 34.5 | +0.36 (+1.05%) | 12,772,859 |
| 4 Dec 2020 | CNY | 34.32 | 35.2 | 33.68 | 34.14 | 34.14 | -0.06 (-0.18%) | 13,412,623 |
| 3 Dec 2020 | CNY | 33.95 | 34.63 | 33.57 | 34.2 | 34.2 | +0.24 (+0.71%) | 10,439,457 |
| 2 Dec 2020 | CNY | 34.54 | 34.55 | 33.86 | 33.96 | 33.96 | -0.43 (-1.25%) | 7,439,091 |
