| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | CNY | 39.42 | 40.04 | 39.32 | 39.32 | 39.32 | -0.32 (-0.81%) | 4,698 |
| 17 Dec 2020 | CNY | 40.5 | 40.88 | 39.44 | 39.64 | 39.64 | -0.12 (-0.30%) | 10,398 |
| 16 Dec 2020 | CNY | 38.1 | 40.88 | 37.86 | 39.76 | 39.76 | +1.62 (+4.25%) | 14,156 |
| 15 Dec 2020 | CNY | 36.96 | 38.52 | 36.96 | 38.14 | 38.14 | +1.18 (+3.19%) | 2,221 |
| 14 Dec 2020 | CNY | 38.24 | 38.24 | 36.7 | 36.96 | 36.96 | -0.66 (-1.75%) | 6,859 |
| 11 Dec 2020 | CNY | 35.1 | 38.36 | 35.1 | 37.62 | 37.62 | +2.32 (+6.57%) | 18,956 |
| 10 Dec 2020 | CNY | 36.76 | 36.76 | 34.64 | 35.3 | 35.3 | -1.68 (-4.54%) | 16,634 |
| 9 Dec 2020 | CNY | 37.86 | 37.86 | 36.8 | 36.98 | 36.98 | -0.7 (-1.86%) | 3,037 |
| 8 Dec 2020 | CNY | 37.98 | 38.18 | 36.94 | 37.68 | 37.68 | -0.24 (-0.63%) | 15,282 |
| 7 Dec 2020 | CNY | 38.2 | 38.2 | 37.54 | 37.92 | 37.92 | -0.1 (-0.26%) | 407 |
| 4 Dec 2020 | CNY | 37.78 | 38.84 | 37.4 | 38.02 | 38.02 | 0.0 (0.0%) | 7,189 |
| 3 Dec 2020 | CNY | 38.1 | 38.26 | 37.7 | 38.02 | 38.02 | -0.2 (-0.52%) | 2,694 |
| 2 Dec 2020 | CNY | 38.92 | 39.32 | 38 | 38.22 | 38.22 | -0.66 (-1.70%) | 4,973 |
| 1 Dec 2020 | CNY | 36.98 | 39.46 | 36.92 | 38.88 | 38.88 | +1.94 (+5.25%) | 6,136 |
| 30 Nov 2020 | CNY | 38.22 | 38.22 | 36.74 | 36.94 | 36.94 | -1.3 (-3.40%) | 7,733 |
| 27 Nov 2020 | CNY | 39.16 | 39.16 | 36.84 | 38.24 | 38.24 | -0.94 (-2.40%) | 8,278 |
| 26 Nov 2020 | CNY | 39.14 | 39.32 | 38.86 | 39.18 | 39.18 | +0.1 (+0.26%) | 1,352 |
| 25 Nov 2020 | CNY | 39.44 | 39.44 | 38.64 | 39.08 | 39.08 | -0.34 (-0.86%) | 1,999 |
| 24 Nov 2020 | CNY | 38.62 | 40 | 38.62 | 39.42 | 39.42 | +1.1 (+2.87%) | 7,618 |
| 23 Nov 2020 | CNY | 37.8 | 38.72 | 37.2 | 38.32 | 38.32 | +0.72 (+1.91%) | 3,946 |
| 20 Nov 2020 | CNY | 37.34 | 37.84 | 37.2 | 37.6 | 37.6 | +0.32 (+0.86%) | 2,173 |
| 19 Nov 2020 | CNY | 38.58 | 38.58 | 35.84 | 37.28 | 37.28 | -0.94 (-2.46%) | 4,615 |
| 18 Nov 2020 | CNY | 40.62 | 41.5 | 37.98 | 38.22 | 38.22 | -1.72 (-4.31%) | 12,112 |
| 17 Nov 2020 | CNY | 37.76 | 40.34 | 37.36 | 39.94 | 39.94 | +2.66 (+7.14%) | 13,349 |
| 16 Nov 2020 | CNY | 36.8 | 37.86 | 36.8 | 37.28 | 37.28 | +0.88 (+2.42%) | 5,670 |
| 13 Nov 2020 | CNY | 34.72 | 36.72 | 34.72 | 36.4 | 36.4 | +1.68 (+4.84%) | 3,860 |
| 12 Nov 2020 | CNY | 35.36 | 35.42 | 34.1 | 34.72 | 34.72 | -1.14 (-3.18%) | 7,955 |
| 11 Nov 2020 | CNY | 36.42 | 36.92 | 35.18 | 35.86 | 35.86 | -0.22 (-0.61%) | 5,360 |
| 10 Nov 2020 | CNY | 36.36 | 37.68 | 36.08 | 36.08 | 36.08 | 0.0 (0.0%) | 4,096 |
| 9 Nov 2020 | CNY | 34.5 | 37.7 | 34.5 | 36.08 | 36.08 | +1.26 (+3.62%) | 15,752 |
