| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 37.66 | 40.3 | 37.55 | 39.8 | 39.8 | +2.1 (+5.57%) | 10,862,558 |
| 12 Jan 2021 | CNY | 37.56 | 38.56 | 37.05 | 37.7 | 37.7 | -0.36 (-0.95%) | 6,116,503 |
| 11 Jan 2021 | CNY | 37.19 | 38.5 | 35.35 | 38.06 | 38.06 | +0.44 (+1.17%) | 11,892,727 |
| 8 Jan 2021 | CNY | 35.72 | 37.64 | 35.11 | 37.62 | 37.62 | +1.54 (+4.27%) | 8,462,889 |
| 7 Jan 2021 | CNY | 35.96 | 36.81 | 35.26 | 36.08 | 36.08 | -0.12 (-0.33%) | 9,719,624 |
| 6 Jan 2021 | CNY | 33.64 | 36.68 | 33.64 | 36.2 | 36.2 | +2.82 (+8.45%) | 15,869,679 |
| 5 Jan 2021 | CNY | 33.3 | 33.6 | 32.38 | 33.38 | 33.38 | +0.24 (+0.72%) | 8,027,294 |
| 4 Jan 2021 | CNY | 32.94 | 33.78 | 31.11 | 33.14 | 33.14 | -0.3 (-0.90%) | 12,312,549 |
| 31 Dec 2020 | CNY | 33.37 | 34.17 | 32.78 | 33.44 | 33.44 | -0.14 (-0.42%) | 7,655,863 |
| 30 Dec 2020 | CNY | 32.81 | 33.7 | 32.7 | 33.58 | 33.58 | +0.77 (+2.35%) | 9,674,492 |
| 29 Dec 2020 | CNY | 33.85 | 34.52 | 32.81 | 32.81 | 32.81 | -3.64 (-9.99%) | 19,218,243 |
| 28 Dec 2020 | CNY | 40.03 | 40.34 | 36.45 | 36.45 | 36.45 | -4.05 (-10%) | 13,977,336 |
| 25 Dec 2020 | CNY | 40.05 | 40.57 | 39.1 | 40.5 | 40.5 | +0.57 (+1.43%) | 8,775,751 |
| 24 Dec 2020 | CNY | 38.68 | 41.2 | 38.16 | 39.93 | 39.93 | +0.83 (+2.12%) | 10,212,814 |
| 23 Dec 2020 | CNY | 39.38 | 40.35 | 38.67 | 39.1 | 39.1 | +0.23 (+0.59%) | 10,476,227 |
| 22 Dec 2020 | CNY | 40.91 | 40.91 | 38.87 | 38.87 | 38.87 | -1.93 (-4.73%) | 9,732,071 |
| 21 Dec 2020 | CNY | 39.28 | 41.18 | 38.91 | 40.8 | 40.8 | +2.1 (+5.43%) | 12,200,884 |
| 18 Dec 2020 | CNY | 38.2 | 39.44 | 37.81 | 38.7 | 38.7 | +0.54 (+1.42%) | 7,265,432 |
| 17 Dec 2020 | CNY | 37.13 | 38.33 | 35.91 | 38.16 | 38.16 | +1.69 (+4.63%) | 8,023,142 |
| 16 Dec 2020 | CNY | 38.5 | 38.5 | 36.46 | 36.47 | 36.47 | -1.88 (-4.90%) | 5,588,776 |
| 15 Dec 2020 | CNY | 37.91 | 38.42 | 37.42 | 38.35 | 38.35 | +0.42 (+1.11%) | 4,341,239 |
| 14 Dec 2020 | CNY | 36.91 | 37.93 | 36.46 | 37.93 | 37.93 | +0.82 (+2.21%) | 4,532,471 |
| 11 Dec 2020 | CNY | 37.66 | 37.86 | 36.31 | 37.11 | 37.11 | -0.34 (-0.91%) | 7,189,300 |
| 10 Dec 2020 | CNY | 37.49 | 37.84 | 36.78 | 37.45 | 37.45 | -0.54 (-1.42%) | 5,104,635 |
| 9 Dec 2020 | CNY | 38.4 | 38.8 | 37.46 | 37.99 | 37.99 | -0.46 (-1.20%) | 5,973,407 |
| 8 Dec 2020 | CNY | 38.21 | 38.6 | 37.6 | 38.45 | 38.45 | +0.25 (+0.65%) | 5,577,781 |
| 7 Dec 2020 | CNY | 38.79 | 39.08 | 37.85 | 38.2 | 38.2 | +0.14 (+0.37%) | 6,390,610 |
| 4 Dec 2020 | CNY | 37.36 | 38.33 | 37.01 | 38.06 | 38.06 | +0.74 (+1.98%) | 7,285,243 |
| 3 Dec 2020 | CNY | 37.14 | 37.73 | 36.45 | 37.32 | 37.32 | -0.33 (-0.88%) | 8,934,802 |
| 2 Dec 2020 | CNY | 38.66 | 38.89 | 37.51 | 37.65 | 37.65 | -1.07 (-2.76%) | 10,755,108 |
