| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 40.7 | 40.99 | 38.81 | 39.2 | 39.2 | -1.05 (-2.61%) | 65,952,234 |
| 12 Jan 2021 | CNY | 39.1 | 40.43 | 38.5 | 40.25 | 40.25 | +0.99 (+2.52%) | 72,453,829 |
| 11 Jan 2021 | CNY | 38.6 | 39.6 | 38.21 | 39.26 | 39.26 | +0.26 (+0.67%) | 49,907,167 |
| 8 Jan 2021 | CNY | 39.08 | 39.54 | 38.33 | 39 | 39 | -0.27 (-0.69%) | 47,463,224 |
| 7 Jan 2021 | CNY | 38.03 | 39.37 | 37.8 | 39.27 | 39.27 | +1.1 (+2.88%) | 59,858,196 |
| 6 Jan 2021 | CNY | 37.35 | 38.29 | 37.12 | 38.17 | 38.17 | +0.27 (+0.71%) | 50,847,779 |
| 5 Jan 2021 | CNY | 38.1 | 38.15 | 35.8 | 37.9 | 37.9 | -0.45 (-1.17%) | 85,763,240 |
| 4 Jan 2021 | CNY | 38.63 | 38.88 | 37.69 | 38.35 | 38.35 | -0.05 (-0.13%) | 65,829,529 |
| 31 Dec 2020 | CNY | 36.18 | 38.69 | 36.06 | 38.4 | 38.4 | +2.18 (+6.02%) | 75,299,157 |
| 30 Dec 2020 | CNY | 36.26 | 36.36 | 35.66 | 36.22 | 36.22 | -0.04 (-0.11%) | 31,521,827 |
| 29 Dec 2020 | CNY | 36.28 | 36.98 | 36.05 | 36.26 | 36.26 | +0.01 (+0.03%) | 28,138,524 |
| 28 Dec 2020 | CNY | 35.37 | 36.58 | 35.22 | 36.25 | 36.25 | +0.85 (+2.40%) | 41,223,278 |
| 25 Dec 2020 | CNY | 35.81 | 35.9 | 34.66 | 35.4 | 35.4 | -0.91 (-2.51%) | 51,302,050 |
| 24 Dec 2020 | CNY | 36.18 | 36.56 | 35.8 | 36.31 | 36.31 | +0.19 (+0.53%) | 20,825,378 |
| 23 Dec 2020 | CNY | 35.81 | 36.2 | 35.15 | 36.12 | 36.12 | +0.31 (+0.87%) | 42,647,974 |
| 22 Dec 2020 | CNY | 37.15 | 37.71 | 35.31 | 35.81 | 35.81 | -1.78 (-4.74%) | 64,865,898 |
| 21 Dec 2020 | CNY | 37.45 | 38.09 | 36.86 | 37.59 | 37.59 | +0.16 (+0.43%) | 37,369,405 |
| 18 Dec 2020 | CNY | 37.9 | 38.1 | 37.26 | 37.43 | 37.43 | -0.75 (-1.96%) | 32,316,888 |
| 17 Dec 2020 | CNY | 37.37 | 38.4 | 36.91 | 38.18 | 38.18 | +0.57 (+1.52%) | 40,008,542 |
| 16 Dec 2020 | CNY | 37.19 | 38.42 | 36.66 | 37.61 | 37.61 | +0.74 (+2.01%) | 41,248,316 |
| 15 Dec 2020 | CNY | 37.2 | 37.3 | 36.35 | 36.87 | 36.87 | -0.5 (-1.34%) | 30,898,205 |
| 14 Dec 2020 | CNY | 37.2 | 38.16 | 37.09 | 37.37 | 37.37 | +0.6 (+1.63%) | 39,358,487 |
| 11 Dec 2020 | CNY | 37.96 | 37.96 | 36.48 | 36.77 | 36.77 | -0.58 (-1.55%) | 44,750,499 |
| 10 Dec 2020 | CNY | 37.8 | 38.12 | 36.97 | 37.35 | 37.35 | -0.05 (-0.13%) | 31,500,035 |
| 9 Dec 2020 | CNY | 38.01 | 38.3 | 37.4 | 37.4 | 37.4 | -0.27 (-0.72%) | 37,006,180 |
| 8 Dec 2020 | CNY | 37.95 | 38.48 | 37.5 | 37.67 | 37.67 | -0.14 (-0.37%) | 33,949,643 |
| 7 Dec 2020 | CNY | 39 | 39.15 | 37.62 | 37.81 | 37.81 | -0.98 (-2.53%) | 39,680,945 |
| 4 Dec 2020 | CNY | 38.94 | 39.05 | 37.98 | 38.79 | 38.79 | -0.19 (-0.49%) | 38,247,291 |
| 3 Dec 2020 | CNY | 39.3 | 39.74 | 38.33 | 38.98 | 38.98 | -0.3 (-0.76%) | 37,000,382 |
| 2 Dec 2020 | CNY | 39.8 | 40 | 39.03 | 39.28 | 39.28 | -0.57 (-1.43%) | 48,899,486 |
