| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2021 | CNY | 33.8 | 34.29 | 33.15 | 33.38 | 33.38 | -0.79 (-2.31%) | 1,992,487 |
| 20 Jan 2021 | CNY | 33.4 | 35.05 | 33.22 | 34.17 | 34.17 | +0.69 (+2.06%) | 2,221,682 |
| 19 Jan 2021 | CNY | 32.79 | 34.39 | 32.79 | 33.48 | 33.48 | +0.45 (+1.36%) | 2,331,323 |
| 18 Jan 2021 | CNY | 32.8 | 33.57 | 32.58 | 33.03 | 33.03 | -0.09 (-0.27%) | 1,974,970 |
| 15 Jan 2021 | CNY | 31.91 | 33.66 | 31.7 | 33.12 | 33.12 | +0.94 (+2.92%) | 2,727,810 |
| 14 Jan 2021 | CNY | 31.5 | 32.88 | 31.39 | 32.18 | 32.18 | +0.46 (+1.45%) | 2,080,842 |
| 13 Jan 2021 | CNY | 32.92 | 32.92 | 31.48 | 31.72 | 31.72 | -1.26 (-3.82%) | 2,402,363 |
| 12 Jan 2021 | CNY | 33.98 | 34.18 | 32.72 | 32.98 | 32.98 | -1 (-2.94%) | 2,080,550 |
| 11 Jan 2021 | CNY | 33.49 | 35.3 | 33.11 | 33.98 | 33.98 | +0.96 (+2.91%) | 2,503,780 |
| 8 Jan 2021 | CNY | 33.74 | 34.2 | 32.68 | 33.02 | 33.02 | -0.5 (-1.49%) | 1,829,472 |
| 7 Jan 2021 | CNY | 35.78 | 35.78 | 32.81 | 33.52 | 33.52 | -2.5 (-6.94%) | 3,418,129 |
| 6 Jan 2021 | CNY | 37.32 | 37.76 | 35.97 | 36.02 | 36.02 | -2.07 (-5.43%) | 2,910,109 |
| 5 Jan 2021 | CNY | 36.6 | 38.64 | 36.2 | 38.09 | 38.09 | +1.48 (+4.04%) | 3,893,033 |
| 4 Jan 2021 | CNY | 36.64 | 37.1 | 35.95 | 36.61 | 36.61 | +0.08 (+0.22%) | 2,495,089 |
| 31 Dec 2020 | CNY | 36.05 | 37.32 | 35.92 | 36.53 | 36.53 | +0.49 (+1.36%) | 2,601,690 |
| 30 Dec 2020 | CNY | 35.51 | 36.66 | 34.65 | 36.04 | 36.04 | +0.08 (+0.22%) | 2,957,485 |
| 29 Dec 2020 | CNY | 35.48 | 37.29 | 35.2 | 35.96 | 35.96 | +0.36 (+1.01%) | 2,919,607 |
| 28 Dec 2020 | CNY | 37.43 | 37.55 | 35.5 | 35.6 | 35.6 | -2.15 (-5.70%) | 3,384,594 |
| 25 Dec 2020 | CNY | 37.3 | 38.3 | 37.1 | 37.75 | 37.75 | -0.05 (-0.13%) | 2,695,605 |
| 24 Dec 2020 | CNY | 38.9 | 39.45 | 37.62 | 37.8 | 37.8 | -1.57 (-3.99%) | 3,027,536 |
| 23 Dec 2020 | CNY | 38.78 | 39.89 | 37.58 | 39.37 | 39.37 | +0.57 (+1.47%) | 4,743,699 |
| 22 Dec 2020 | CNY | 40.6 | 40.6 | 38.38 | 38.8 | 38.8 | -2.25 (-5.48%) | 4,944,297 |
| 21 Dec 2020 | CNY | 40.6 | 41.66 | 40.03 | 41.05 | 41.05 | -0.86 (-2.05%) | 3,876,768 |
| 18 Dec 2020 | CNY | 44 | 44.5 | 41.7 | 41.91 | 41.91 | -1.75 (-4.01%) | 5,369,672 |
| 17 Dec 2020 | CNY | 43.63 | 44.27 | 42 | 43.66 | 43.66 | -0.86 (-1.93%) | 5,959,356 |
| 16 Dec 2020 | CNY | 46.51 | 47.78 | 44.38 | 44.52 | 44.52 | -2.05 (-4.40%) | 8,378,309 |
| 15 Dec 2020 | CNY | 42 | 46.57 | 41.68 | 46.57 | 46.57 | +4.23 (+9.99%) | 6,126,237 |
| 14 Dec 2020 | CNY | 42.88 | 43.38 | 41.68 | 42.34 | 42.34 | -1.81 (-4.10%) | 6,030,943 |
| 11 Dec 2020 | CNY | 47.07 | 47.29 | 44.15 | 44.15 | 44.15 | -4.91 (-10.01%) | 8,660,214 |
| 10 Dec 2020 | CNY | 50 | 52.8 | 49.06 | 49.06 | 49.06 | -5.45 (-10.00%) | 9,061,475 |
