| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 37.9 | 41.15 | 37.43 | 40.81 | 40.81 | +3.06 (+8.11%) | 48,023,107 |
| 11 Jan 2021 | CNY | 38.9 | 38.97 | 37.74 | 37.75 | 37.75 | -1.28 (-3.28%) | 24,923,966 |
| 8 Jan 2021 | CNY | 39.07 | 39.28 | 38.53 | 39.03 | 39.03 | -0.31 (-0.79%) | 22,747,787 |
| 7 Jan 2021 | CNY | 39.08 | 39.8 | 38.33 | 39.34 | 39.34 | +0.35 (+0.90%) | 40,746,234 |
| 6 Jan 2021 | CNY | 37.4 | 38.99 | 37.25 | 38.99 | 38.99 | +1.5 (+4.00%) | 45,982,366 |
| 5 Jan 2021 | CNY | 37.49 | 37.51 | 36.83 | 37.49 | 37.49 | -0.34 (-0.90%) | 24,119,173 |
| 4 Jan 2021 | CNY | 38.35 | 38.35 | 37.16 | 37.83 | 37.83 | -0.56 (-1.46%) | 27,325,327 |
| 31 Dec 2020 | CNY | 37.35 | 39.2 | 37.35 | 38.39 | 38.39 | +1.01 (+2.70%) | 30,023,911 |
| 30 Dec 2020 | CNY | 37.46 | 37.57 | 36.91 | 37.38 | 37.38 | -0.33 (-0.88%) | 16,426,861 |
| 29 Dec 2020 | CNY | 37.58 | 37.88 | 37.4 | 37.71 | 37.71 | +0.31 (+0.83%) | 12,100,891 |
| 28 Dec 2020 | CNY | 37.29 | 38.18 | 36.88 | 37.4 | 37.4 | -0.12 (-0.32%) | 16,547,887 |
| 25 Dec 2020 | CNY | 37.35 | 37.66 | 36.41 | 37.52 | 37.52 | +0.27 (+0.72%) | 13,062,406 |
| 24 Dec 2020 | CNY | 37.57 | 38.29 | 37.12 | 37.25 | 37.25 | -0.15 (-0.40%) | 12,835,912 |
| 23 Dec 2020 | CNY | 37.45 | 37.73 | 36.66 | 37.4 | 37.4 | +0.02 (+0.05%) | 21,699,819 |
| 22 Dec 2020 | CNY | 38.99 | 39.07 | 37.33 | 37.38 | 37.38 | -1.71 (-4.37%) | 20,798,563 |
| 21 Dec 2020 | CNY | 38.61 | 39.31 | 38.26 | 39.09 | 39.09 | +0.18 (+0.46%) | 12,899,274 |
| 18 Dec 2020 | CNY | 39.76 | 40.1 | 38.81 | 38.91 | 38.91 | -0.9 (-2.26%) | 15,248,242 |
| 17 Dec 2020 | CNY | 38.8 | 39.95 | 38.42 | 39.81 | 39.81 | +0.78 (+2.00%) | 18,076,795 |
| 16 Dec 2020 | CNY | 38.76 | 39.53 | 38.57 | 39.03 | 39.03 | +0.51 (+1.32%) | 16,512,135 |
| 15 Dec 2020 | CNY | 39.04 | 39.09 | 38.12 | 38.52 | 38.52 | -0.5 (-1.28%) | 20,809,951 |
| 14 Dec 2020 | CNY | 39.75 | 39.77 | 38.6 | 39.02 | 39.02 | -0.76 (-1.91%) | 20,523,126 |
| 11 Dec 2020 | CNY | 40.4 | 40.75 | 39.3 | 39.78 | 39.78 | -0.75 (-1.85%) | 24,075,308 |
| 10 Dec 2020 | CNY | 41.84 | 41.94 | 40.45 | 40.53 | 40.53 | -1.22 (-2.92%) | 27,857,813 |
| 9 Dec 2020 | CNY | 42 | 42.19 | 41.38 | 41.75 | 41.75 | -0.06 (-0.14%) | 15,124,781 |
| 8 Dec 2020 | CNY | 41.9 | 42.23 | 41.67 | 41.81 | 41.81 | -0.09 (-0.21%) | 12,116,292 |
| 7 Dec 2020 | CNY | 41.73 | 42.08 | 41.42 | 41.9 | 41.9 | +0.19 (+0.46%) | 14,688,227 |
| 4 Dec 2020 | CNY | 41.86 | 41.88 | 41.4 | 41.71 | 41.71 | -0.42 (-1.00%) | 19,379,038 |
| 3 Dec 2020 | CNY | 42.45 | 42.45 | 41.85 | 42.13 | 42.13 | -0.32 (-0.75%) | 19,895,119 |
| 2 Dec 2020 | CNY | 43.1 | 43.1 | 42.3 | 42.45 | 42.45 | -0.65 (-1.51%) | 28,341,020 |
| 1 Dec 2020 | CNY | 42.35 | 43.35 | 41.77 | 43.1 | 43.1 | +0.69 (+1.63%) | 36,646,571 |
