| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 35.3 | 35.45 | 34.3 | 34.8 | 34.8 | -0.37 (-1.05%) | 1,867,734 |
| 19 Jan 2021 | CNY | 35.49 | 35.63 | 34.5 | 35.17 | 35.17 | +0.07 (+0.20%) | 2,188,560 |
| 18 Jan 2021 | CNY | 35.29 | 37.1 | 34.97 | 35.1 | 35.1 | +0.06 (+0.17%) | 4,973,908 |
| 15 Jan 2021 | CNY | 32.32 | 35.88 | 32.3 | 35.04 | 35.04 | +2.72 (+8.42%) | 5,225,075 |
| 14 Jan 2021 | CNY | 31.08 | 33.5 | 30.02 | 32.32 | 32.32 | +0.98 (+3.13%) | 4,992,952 |
| 13 Jan 2021 | CNY | 34.19 | 34.19 | 31.23 | 31.34 | 31.34 | -2.85 (-8.34%) | 4,986,354 |
| 12 Jan 2021 | CNY | 34.9 | 35.48 | 34 | 34.19 | 34.19 | -0.71 (-2.03%) | 3,218,318 |
| 11 Jan 2021 | CNY | 38.55 | 38.64 | 34.88 | 34.9 | 34.9 | -3.4 (-8.88%) | 5,609,672 |
| 8 Jan 2021 | CNY | 38.24 | 39.39 | 38.14 | 38.3 | 38.3 | -0.55 (-1.42%) | 3,027,422 |
| 7 Jan 2021 | CNY | 41.4 | 41.4 | 38.6 | 38.85 | 38.85 | -2.64 (-6.36%) | 4,686,672 |
| 6 Jan 2021 | CNY | 40.79 | 41.49 | 39.72 | 41.49 | 41.49 | +0.73 (+1.79%) | 4,683,489 |
| 5 Jan 2021 | CNY | 40.7 | 42.05 | 40.28 | 40.76 | 40.76 | +0.21 (+0.52%) | 4,146,171 |
| 4 Jan 2021 | CNY | 41.08 | 41.53 | 39.6 | 40.55 | 40.55 | -0.29 (-0.71%) | 4,317,144 |
| 31 Dec 2020 | CNY | 39.75 | 42.45 | 39.3 | 40.84 | 40.84 | +1.09 (+2.74%) | 4,674,380 |
| 30 Dec 2020 | CNY | 39.5 | 40.38 | 39.12 | 39.75 | 39.75 | -0.34 (-0.85%) | 3,116,651 |
| 29 Dec 2020 | CNY | 42.6 | 42.6 | 39.81 | 40.09 | 40.09 | -1.95 (-4.64%) | 4,169,702 |
| 28 Dec 2020 | CNY | 40.79 | 43.68 | 38.78 | 42.04 | 42.04 | +1.69 (+4.19%) | 6,736,795 |
| 25 Dec 2020 | CNY | 39.81 | 41.48 | 39.16 | 40.35 | 40.35 | +0.64 (+1.61%) | 4,551,248 |
| 24 Dec 2020 | CNY | 41.5 | 41.95 | 39.39 | 39.71 | 39.71 | -1.82 (-4.38%) | 6,050,740 |
| 23 Dec 2020 | CNY | 43.15 | 43.49 | 40.69 | 41.53 | 41.53 | -1.82 (-4.20%) | 7,158,633 |
| 22 Dec 2020 | CNY | 41.7 | 45.44 | 41.7 | 43.35 | 43.35 | +0.68 (+1.59%) | 9,297,798 |
| 21 Dec 2020 | CNY | 42.2 | 43.5 | 40.8 | 42.67 | 42.67 | -0.84 (-1.93%) | 8,599,704 |
| 18 Dec 2020 | CNY | 46.8 | 46.9 | 43.1 | 43.51 | 43.51 | -4.59 (-9.54%) | 11,984,844 |
| 17 Dec 2020 | CNY | 46 | 51.59 | 45.6 | 48.1 | 48.1 | +1.1 (+2.34%) | 12,591,461 |
| 16 Dec 2020 | CNY | 48.52 | 52.39 | 46.6 | 47 | 47 | -5.61 (-10.66%) | 17,224,546 |
| 15 Dec 2020 | CNY | 38.26 | 55.66 | 38.2 | 52.61 | 52.61 | +11.6 (+28.29%) | 25,224,357 |
| 14 Dec 2020 | CNY | 44 | 44.36 | 38 | 41.01 | 41.01 | 0.0 (0.0%) | 27,385,394 |
