| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 36.8 | 38.33 | 36.8 | 38.3 | 38.3 | +1.7 (+4.64%) | 7,270,014 |
| 12 Jan 2021 | CNY | 35.36 | 36.65 | 35.02 | 36.6 | 36.6 | +1 (+2.81%) | 4,152,082 |
| 11 Jan 2021 | CNY | 36.37 | 36.8 | 34.85 | 35.6 | 35.6 | -0.76 (-2.09%) | 7,453,178 |
| 8 Jan 2021 | CNY | 37.3 | 37.3 | 35.36 | 36.36 | 36.36 | -1.14 (-3.04%) | 7,373,364 |
| 7 Jan 2021 | CNY | 38.5 | 38.77 | 37 | 37.5 | 37.5 | -0.98 (-2.55%) | 6,377,277 |
| 6 Jan 2021 | CNY | 39.49 | 39.49 | 38.1 | 38.48 | 38.48 | -1.04 (-2.63%) | 5,829,185 |
| 5 Jan 2021 | CNY | 38.81 | 39.86 | 38.38 | 39.52 | 39.52 | -0.04 (-0.10%) | 7,516,854 |
| 4 Jan 2021 | CNY | 39.31 | 40.6 | 38.91 | 39.56 | 39.56 | +0.24 (+0.61%) | 6,288,005 |
| 31 Dec 2020 | CNY | 37.95 | 40.15 | 37.8 | 39.32 | 39.32 | +1.01 (+2.64%) | 6,164,935 |
| 30 Dec 2020 | CNY | 38.8 | 39.85 | 38.02 | 38.31 | 38.31 | -0.61 (-1.57%) | 7,120,957 |
| 29 Dec 2020 | CNY | 40.29 | 40.6 | 38.39 | 38.92 | 38.92 | -1.99 (-4.86%) | 7,472,500 |
| 28 Dec 2020 | CNY | 42.84 | 42.84 | 40.59 | 40.91 | 40.91 | -1.93 (-4.51%) | 7,476,681 |
| 25 Dec 2020 | CNY | 42.77 | 44 | 42.1 | 42.84 | 42.84 | -0.16 (-0.37%) | 7,276,346 |
| 24 Dec 2020 | CNY | 41.78 | 43.43 | 41.5 | 43 | 43 | +0.9 (+2.14%) | 10,169,995 |
| 23 Dec 2020 | CNY | 40.93 | 42.48 | 40.5 | 42.1 | 42.1 | +1.61 (+3.98%) | 9,886,621 |
| 22 Dec 2020 | CNY | 40.9 | 42.68 | 40.43 | 40.49 | 40.49 | -0.52 (-1.27%) | 12,637,654 |
| 21 Dec 2020 | CNY | 38.7 | 41.5 | 38.3 | 41.01 | 41.01 | +1.89 (+4.83%) | 10,463,330 |
| 18 Dec 2020 | CNY | 39.95 | 40.36 | 38.7 | 39.12 | 39.12 | -0.06 (-0.15%) | 6,579,125 |
| 17 Dec 2020 | CNY | 37.92 | 39.37 | 37.3 | 39.18 | 39.18 | +0.73 (+1.90%) | 7,782,832 |
| 16 Dec 2020 | CNY | 38.42 | 39.75 | 38.01 | 38.45 | 38.45 | +0.59 (+1.56%) | 9,951,451 |
| 15 Dec 2020 | CNY | 38.66 | 39.05 | 37.71 | 37.86 | 37.86 | -1.45 (-3.69%) | 11,788,899 |
| 14 Dec 2020 | CNY | 36.3 | 39.31 | 36.3 | 39.31 | 39.31 | +3.57 (+9.99%) | 17,843,999 |
| 11 Dec 2020 | CNY | 38 | 38 | 35.35 | 35.74 | 35.74 | -2.18 (-5.75%) | 6,392,748 |
| 10 Dec 2020 | CNY | 37.76 | 38.6 | 37.6 | 37.92 | 37.92 | +0.12 (+0.32%) | 3,594,526 |
| 9 Dec 2020 | CNY | 38.69 | 39.43 | 37.8 | 37.8 | 37.8 | -0.9 (-2.33%) | 6,329,056 |
| 8 Dec 2020 | CNY | 37.17 | 38.8 | 37.17 | 38.7 | 38.7 | +1.38 (+3.70%) | 7,212,194 |
| 7 Dec 2020 | CNY | 36.51 | 37.65 | 36.51 | 37.32 | 37.32 | +1.33 (+3.70%) | 6,513,697 |
| 4 Dec 2020 | CNY | 36.29 | 36.94 | 35.9 | 35.99 | 35.99 | -0.39 (-1.07%) | 3,427,054 |
| 3 Dec 2020 | CNY | 35.96 | 36.59 | 35.19 | 36.38 | 36.38 | +0.25 (+0.69%) | 4,815,319 |
| 2 Dec 2020 | CNY | 36.33 | 37.48 | 36.02 | 36.13 | 36.13 | -0.23 (-0.63%) | 4,451,267 |
