| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 31.68 | 31.79 | 30.12 | 30.43 | 30.43 | -1.23 (-3.89%) | 3,906,918 |
| 12 Jan 2021 | CNY | 31.4 | 31.87 | 31.13 | 31.66 | 31.66 | +0.22 (+0.70%) | 2,586,299 |
| 11 Jan 2021 | CNY | 30.84 | 31.7 | 30.33 | 31.44 | 31.44 | +0.44 (+1.42%) | 3,568,540 |
| 8 Jan 2021 | CNY | 31.74 | 32.08 | 30.8 | 31 | 31 | -0.58 (-1.84%) | 4,324,527 |
| 7 Jan 2021 | CNY | 31.64 | 32.2 | 31.04 | 31.58 | 31.58 | +0.27 (+0.86%) | 4,387,327 |
| 6 Jan 2021 | CNY | 32.61 | 33.28 | 30.86 | 31.31 | 31.31 | -1.3 (-3.99%) | 5,424,537 |
| 5 Jan 2021 | CNY | 31.62 | 33.5 | 31.62 | 32.61 | 32.61 | +1 (+3.16%) | 4,678,195 |
| 4 Jan 2021 | CNY | 31.3 | 31.79 | 30.92 | 31.61 | 31.61 | +0.61 (+1.97%) | 4,167,448 |
| 31 Dec 2020 | CNY | 31.16 | 31.53 | 30.18 | 31 | 31 | -0.14 (-0.45%) | 3,494,230 |
| 30 Dec 2020 | CNY | 30.07 | 31.61 | 29.91 | 31.14 | 31.14 | +1.16 (+3.87%) | 3,312,684 |
| 29 Dec 2020 | CNY | 31.58 | 31.8 | 29.92 | 29.98 | 29.98 | -1.67 (-5.28%) | 4,448,488 |
| 28 Dec 2020 | CNY | 31.39 | 31.95 | 31.2 | 31.65 | 31.65 | +0.26 (+0.83%) | 4,126,467 |
| 25 Dec 2020 | CNY | 30.86 | 31.41 | 30.21 | 31.39 | 31.39 | +0.4 (+1.29%) | 3,203,869 |
| 24 Dec 2020 | CNY | 31.09 | 31.23 | 30.5 | 30.99 | 30.99 | +0.22 (+0.71%) | 2,464,516 |
| 23 Dec 2020 | CNY | 30.29 | 30.88 | 30 | 30.77 | 30.77 | +0.54 (+1.79%) | 3,146,514 |
| 22 Dec 2020 | CNY | 31.62 | 31.62 | 30.16 | 30.23 | 30.23 | -1.04 (-3.33%) | 3,525,131 |
| 21 Dec 2020 | CNY | 31.07 | 31.85 | 30.69 | 31.27 | 31.27 | +0.03 (+0.10%) | 2,808,564 |
| 18 Dec 2020 | CNY | 31.92 | 32.48 | 30.7 | 31.24 | 31.24 | -0.61 (-1.92%) | 3,074,846 |
| 17 Dec 2020 | CNY | 31.65 | 31.95 | 30.8 | 31.85 | 31.85 | +0.33 (+1.05%) | 2,324,692 |
| 16 Dec 2020 | CNY | 32 | 32.43 | 31.35 | 31.52 | 31.52 | -0.63 (-1.96%) | 2,127,247 |
| 15 Dec 2020 | CNY | 32.66 | 32.92 | 32 | 32.15 | 32.15 | -0.27 (-0.83%) | 2,125,791 |
| 14 Dec 2020 | CNY | 33.21 | 33.3 | 31.7 | 32.42 | 32.42 | -0.58 (-1.76%) | 3,881,983 |
| 11 Dec 2020 | CNY | 34 | 34.29 | 32.67 | 33 | 33 | -0.95 (-2.80%) | 4,188,444 |
| 10 Dec 2020 | CNY | 34.6 | 34.6 | 33.42 | 33.95 | 33.95 | -0.35 (-1.02%) | 4,711,497 |
| 9 Dec 2020 | CNY | 34.95 | 35.28 | 34.3 | 34.3 | 34.3 | -0.67 (-1.92%) | 2,520,307 |
| 8 Dec 2020 | CNY | 34.58 | 35.19 | 34.45 | 34.97 | 34.97 | +0.17 (+0.49%) | 3,114,587 |
| 7 Dec 2020 | CNY | 36.45 | 36.83 | 34.5 | 34.8 | 34.8 | -1.63 (-4.47%) | 6,538,921 |
| 4 Dec 2020 | CNY | 35.42 | 36.59 | 35.4 | 36.43 | 36.43 | +0.57 (+1.59%) | 2,934,785 |
| 3 Dec 2020 | CNY | 36 | 36.36 | 35.43 | 35.86 | 35.86 | -0.54 (-1.48%) | 3,913,226 |
| 2 Dec 2020 | CNY | 39.5 | 39.97 | 34.5 | 36.4 | 36.4 | -1.85 (-4.84%) | 10,819,781 |
