| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 28.42 | 28.68 | 27.73 | 28.02 | 28.02 | -0.63 (-2.20%) | 980,904 |
| 12 Jan 2021 | CNY | 28.27 | 28.85 | 28 | 28.65 | 28.65 | +0.38 (+1.34%) | 875,167 |
| 11 Jan 2021 | CNY | 29 | 29.26 | 28.11 | 28.27 | 28.27 | -0.47 (-1.64%) | 1,192,820 |
| 8 Jan 2021 | CNY | 28.94 | 29.66 | 28.24 | 28.74 | 28.74 | -0.08 (-0.28%) | 1,241,732 |
| 7 Jan 2021 | CNY | 30.2 | 30.56 | 28.67 | 28.82 | 28.82 | -1.98 (-6.43%) | 2,291,201 |
| 6 Jan 2021 | CNY | 32.94 | 32.96 | 30.61 | 30.8 | 30.8 | -1.73 (-5.32%) | 2,000,131 |
| 5 Jan 2021 | CNY | 33.8 | 33.99 | 32.49 | 32.53 | 32.53 | -1.37 (-4.04%) | 1,697,142 |
| 4 Jan 2021 | CNY | 33.32 | 34.72 | 32.88 | 33.9 | 33.9 | +0.7 (+2.11%) | 2,044,449 |
| 31 Dec 2020 | CNY | 33.8 | 33.8 | 32.86 | 33.2 | 33.2 | +0.42 (+1.28%) | 1,031,403 |
| 30 Dec 2020 | CNY | 32.62 | 33.66 | 32.4 | 32.78 | 32.78 | -0.02 (-0.06%) | 1,281,091 |
| 29 Dec 2020 | CNY | 34 | 34.74 | 32.61 | 32.8 | 32.8 | -1.44 (-4.21%) | 1,752,721 |
| 28 Dec 2020 | CNY | 33.88 | 35.04 | 32.84 | 34.24 | 34.24 | +1.46 (+4.45%) | 2,976,621 |
| 25 Dec 2020 | CNY | 32.79 | 33.31 | 32.2 | 32.78 | 32.78 | -0.06 (-0.18%) | 1,161,120 |
| 24 Dec 2020 | CNY | 32.73 | 33.89 | 32 | 32.84 | 32.84 | -0.1 (-0.30%) | 1,921,705 |
| 23 Dec 2020 | CNY | 32.65 | 34.1 | 32.02 | 32.94 | 32.94 | +0.06 (+0.18%) | 3,027,367 |
| 22 Dec 2020 | CNY | 31.33 | 34.13 | 30.21 | 32.88 | 32.88 | +1.76 (+5.66%) | 4,444,297 |
| 21 Dec 2020 | CNY | 29.02 | 31.31 | 29.02 | 31.12 | 31.12 | +1.37 (+4.61%) | 2,885,665 |
| 18 Dec 2020 | CNY | 28.5 | 29.78 | 28.5 | 29.75 | 29.75 | +1.57 (+5.57%) | 2,626,516 |
| 17 Dec 2020 | CNY | 28.06 | 28.39 | 27.22 | 28.18 | 28.18 | +0.08 (+0.28%) | 1,350,661 |
| 16 Dec 2020 | CNY | 28.75 | 29.04 | 28 | 28.1 | 28.1 | -0.67 (-2.33%) | 1,018,444 |
| 15 Dec 2020 | CNY | 28.73 | 29.16 | 28.5 | 28.77 | 28.77 | +0.12 (+0.42%) | 1,076,759 |
| 14 Dec 2020 | CNY | 29 | 29 | 28.45 | 28.65 | 28.65 | -0.4 (-1.38%) | 1,287,595 |
| 11 Dec 2020 | CNY | 29.7 | 29.7 | 28.23 | 29.05 | 29.05 | -0.51 (-1.73%) | 2,230,968 |
| 10 Dec 2020 | CNY | 30.19 | 30.68 | 28.82 | 29.56 | 29.56 | -0.65 (-2.15%) | 2,473,400 |
| 9 Dec 2020 | CNY | 32.19 | 32.19 | 30.21 | 30.21 | 30.21 | -1.98 (-6.15%) | 2,058,598 |
| 8 Dec 2020 | CNY | 32.94 | 33.08 | 31.83 | 32.19 | 32.19 | -0.84 (-2.54%) | 1,264,603 |
| 7 Dec 2020 | CNY | 34 | 34.11 | 32.8 | 33.03 | 33.03 | -0.97 (-2.85%) | 1,625,841 |
| 4 Dec 2020 | CNY | 34.02 | 34.28 | 33.95 | 34 | 34 | -0.07 (-0.21%) | 630,841 |
| 3 Dec 2020 | CNY | 34.27 | 34.44 | 34.01 | 34.07 | 34.07 | -0.36 (-1.05%) | 671,073 |
| 2 Dec 2020 | CNY | 34.48 | 34.57 | 34.22 | 34.43 | 34.43 | -0.05 (-0.15%) | 545,917 |
