| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 29.78 | 31.04 | 29.56 | 30.41 | 30.41 | +0.71 (+2.39%) | 6,365,034 |
| 13 Jan 2021 | CNY | 30.05 | 30.15 | 29.45 | 29.7 | 29.7 | -0.43 (-1.43%) | 4,968,404 |
| 12 Jan 2021 | CNY | 29.73 | 30.35 | 29.5 | 30.13 | 30.13 | +0.26 (+0.87%) | 3,553,412 |
| 11 Jan 2021 | CNY | 30.19 | 30.62 | 29.73 | 29.87 | 29.87 | -0.19 (-0.63%) | 4,354,184 |
| 8 Jan 2021 | CNY | 29.97 | 30.66 | 29.73 | 30.06 | 30.06 | -0.07 (-0.23%) | 3,195,418 |
| 7 Jan 2021 | CNY | 30.89 | 30.89 | 29.86 | 30.13 | 30.13 | -0.84 (-2.71%) | 4,462,585 |
| 6 Jan 2021 | CNY | 31.2 | 31.2 | 30.5 | 30.97 | 30.97 | -0.16 (-0.51%) | 3,482,812 |
| 5 Jan 2021 | CNY | 29.84 | 31.33 | 29.71 | 31.13 | 31.13 | +1.21 (+4.04%) | 5,639,288 |
| 4 Jan 2021 | CNY | 30.13 | 30.3 | 29.87 | 29.92 | 29.92 | -0.23 (-0.76%) | 3,414,158 |
| 31 Dec 2020 | CNY | 29.88 | 30.24 | 29.5 | 30.15 | 30.15 | +0.57 (+1.93%) | 2,845,667 |
| 30 Dec 2020 | CNY | 29.41 | 30.43 | 29.3 | 29.58 | 29.58 | +0.18 (+0.61%) | 4,421,049 |
| 29 Dec 2020 | CNY | 29.1 | 29.88 | 28.9 | 29.4 | 29.4 | +0.45 (+1.55%) | 2,593,924 |
| 28 Dec 2020 | CNY | 29.02 | 29.62 | 28.44 | 28.95 | 28.95 | -0.28 (-0.96%) | 4,596,182 |
| 25 Dec 2020 | CNY | 29.1 | 29.49 | 28.71 | 29.23 | 29.23 | +0.22 (+0.76%) | 2,191,840 |
| 24 Dec 2020 | CNY | 28.21 | 29.13 | 28.11 | 29.01 | 29.01 | +0.51 (+1.79%) | 3,620,610 |
| 23 Dec 2020 | CNY | 27.67 | 29.11 | 27.45 | 28.5 | 28.5 | +0.96 (+3.49%) | 5,698,449 |
| 22 Dec 2020 | CNY | 29.02 | 29.02 | 27.36 | 27.54 | 27.54 | -1.46 (-5.03%) | 6,342,112 |
| 21 Dec 2020 | CNY | 28.84 | 29.25 | 28.62 | 29 | 29 | +0.15 (+0.52%) | 3,693,221 |
| 18 Dec 2020 | CNY | 29.56 | 29.56 | 28.82 | 28.85 | 28.85 | -0.57 (-1.94%) | 3,122,193 |
| 17 Dec 2020 | CNY | 29.24 | 29.45 | 28.92 | 29.42 | 29.42 | +0.22 (+0.75%) | 2,044,035 |
| 16 Dec 2020 | CNY | 29.66 | 29.75 | 29.13 | 29.2 | 29.2 | -0.3 (-1.02%) | 3,607,375 |
| 15 Dec 2020 | CNY | 29.87 | 29.87 | 29.31 | 29.5 | 29.5 | -0.38 (-1.27%) | 4,082,216 |
| 14 Dec 2020 | CNY | 29.93 | 30.19 | 29.28 | 29.88 | 29.88 | +0.03 (+0.10%) | 5,400,691 |
| 11 Dec 2020 | CNY | 30.08 | 30.3 | 29.11 | 29.85 | 29.85 | -0.21 (-0.70%) | 5,098,603 |
| 10 Dec 2020 | CNY | 29.99 | 30.8 | 29.83 | 30.06 | 30.06 | -0.06 (-0.20%) | 4,139,690 |
| 9 Dec 2020 | CNY | 32.21 | 32.32 | 29.97 | 30.12 | 30.12 | -2.04 (-6.34%) | 8,329,829 |
| 8 Dec 2020 | CNY | 32.06 | 32.52 | 31.94 | 32.16 | 32.16 | -0.03 (-0.09%) | 2,951,956 |
| 7 Dec 2020 | CNY | 32.8 | 32.92 | 32 | 32.19 | 32.19 | -0.21 (-0.65%) | 2,600,512 |
| 4 Dec 2020 | CNY | 32.16 | 32.73 | 32.02 | 32.4 | 32.4 | +0.28 (+0.87%) | 3,747,007 |
| 3 Dec 2020 | CNY | 32.52 | 32.67 | 32.06 | 32.12 | 32.12 | -0.34 (-1.05%) | 1,850,877 |
