| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 35.8 | 35.81 | 33.7 | 34.92 | 34.92 | -1.07 (-2.97%) | 2,364,730 |
| 13 Jan 2021 | CNY | 36.7 | 37.28 | 35.38 | 35.99 | 35.99 | -0.73 (-1.99%) | 1,380,480 |
| 12 Jan 2021 | CNY | 36.16 | 37.3 | 35.87 | 36.72 | 36.72 | +0.55 (+1.52%) | 1,454,920 |
| 11 Jan 2021 | CNY | 36.59 | 37.47 | 35.36 | 36.17 | 36.17 | -0.81 (-2.19%) | 1,899,648 |
| 8 Jan 2021 | CNY | 39.25 | 39.25 | 36.4 | 36.98 | 36.98 | -2.57 (-6.50%) | 3,010,000 |
| 7 Jan 2021 | CNY | 39.5 | 40.98 | 38.85 | 39.55 | 39.55 | +0.13 (+0.33%) | 2,055,327 |
| 6 Jan 2021 | CNY | 40.69 | 41.28 | 38.86 | 39.42 | 39.42 | -1.44 (-3.52%) | 1,899,915 |
| 5 Jan 2021 | CNY | 41.15 | 41.25 | 39.93 | 40.86 | 40.86 | -0.31 (-0.75%) | 2,095,630 |
| 4 Jan 2021 | CNY | 38.8 | 41.28 | 38.4 | 41.17 | 41.17 | +2.29 (+5.89%) | 2,358,315 |
| 31 Dec 2020 | CNY | 39.12 | 39.58 | 38.3 | 38.88 | 38.88 | -0.23 (-0.59%) | 1,584,815 |
| 30 Dec 2020 | CNY | 37.99 | 39.98 | 37.2 | 39.11 | 39.11 | +1.58 (+4.21%) | 2,851,900 |
| 29 Dec 2020 | CNY | 40.65 | 40.8 | 37.27 | 37.53 | 37.53 | -3.18 (-7.81%) | 3,801,880 |
| 28 Dec 2020 | CNY | 40.99 | 41.35 | 39.97 | 40.71 | 40.71 | -0.74 (-1.79%) | 3,352,267 |
| 25 Dec 2020 | CNY | 40.1 | 41.94 | 38.99 | 41.45 | 41.45 | +1.26 (+3.14%) | 4,184,208 |
| 24 Dec 2020 | CNY | 39.5 | 40.7 | 38.65 | 40.19 | 40.19 | +0.49 (+1.23%) | 3,718,900 |
| 23 Dec 2020 | CNY | 37.23 | 40 | 37.23 | 39.7 | 39.7 | +3.21 (+8.80%) | 5,694,270 |
| 22 Dec 2020 | CNY | 38.79 | 40.47 | 36.4 | 36.49 | 36.49 | -1.45 (-3.82%) | 3,792,229 |
| 21 Dec 2020 | CNY | 36.99 | 38.66 | 36.63 | 37.94 | 37.94 | +1.55 (+4.26%) | 2,978,160 |
| 18 Dec 2020 | CNY | 36.58 | 36.89 | 36.04 | 36.39 | 36.39 | -0.21 (-0.57%) | 1,404,615 |
| 17 Dec 2020 | CNY | 37.21 | 37.21 | 35.41 | 36.6 | 36.6 | -0.85 (-2.27%) | 2,396,974 |
| 16 Dec 2020 | CNY | 37.52 | 38.66 | 37.3 | 37.45 | 37.45 | -0.75 (-1.96%) | 2,378,000 |
| 15 Dec 2020 | CNY | 36.96 | 38.39 | 36.51 | 38.2 | 38.2 | +1.5 (+4.09%) | 3,185,847 |
| 14 Dec 2020 | CNY | 37.05 | 37.65 | 35.9 | 36.7 | 36.7 | -0.3 (-0.81%) | 3,324,886 |
| 11 Dec 2020 | CNY | 36.1 | 37 | 35.55 | 37 | 37 | +0.95 (+2.64%) | 3,146,681 |
| 10 Dec 2020 | CNY | 33.53 | 37.08 | 33.2 | 36.05 | 36.05 | +2.34 (+6.94%) | 4,532,330 |
| 9 Dec 2020 | CNY | 34.95 | 35.19 | 33.65 | 33.71 | 33.71 | -1.06 (-3.05%) | 1,403,740 |
| 8 Dec 2020 | CNY | 34.32 | 35.7 | 34.32 | 34.77 | 34.77 | +0.34 (+0.99%) | 2,180,715 |
| 7 Dec 2020 | CNY | 34.6 | 34.73 | 33.8 | 34.43 | 34.43 | -0.17 (-0.49%) | 856,000 |
| 4 Dec 2020 | CNY | 34.57 | 34.78 | 34.11 | 34.6 | 34.6 | +0.31 (+0.90%) | 939,107 |
| 3 Dec 2020 | CNY | 34.79 | 35.14 | 34.11 | 34.29 | 34.29 | -0.51 (-1.47%) | 1,071,367 |
