| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 36 | 38.27 | 35.93 | 37.49 | 37.49 | +1.82 (+5.10%) | 13,684,617 |
| 4 Jan 2021 | CNY | 32.35 | 35.67 | 32.35 | 35.67 | 35.67 | +3.24 (+9.99%) | 7,198,926 |
| 31 Dec 2020 | CNY | 32.66 | 32.88 | 31.6 | 32.43 | 32.43 | -0.13 (-0.40%) | 6,824,328 |
| 30 Dec 2020 | CNY | 32.34 | 32.89 | 31.9 | 32.56 | 32.56 | +0.37 (+1.15%) | 3,555,922 |
| 29 Dec 2020 | CNY | 33.34 | 33.38 | 31.98 | 32.19 | 32.19 | -0.63 (-1.92%) | 4,696,234 |
| 28 Dec 2020 | CNY | 33.02 | 33.4 | 32.21 | 32.82 | 32.82 | -0.4 (-1.20%) | 5,771,901 |
| 25 Dec 2020 | CNY | 33.81 | 34.12 | 32.89 | 33.22 | 33.22 | -0.8 (-2.35%) | 7,126,057 |
| 24 Dec 2020 | CNY | 33.49 | 35.31 | 33.35 | 34.02 | 34.02 | +0.46 (+1.37%) | 8,077,677 |
| 23 Dec 2020 | CNY | 34.45 | 35.26 | 33.15 | 33.56 | 33.56 | -0.5 (-1.47%) | 8,019,449 |
| 22 Dec 2020 | CNY | 33.15 | 35 | 33.05 | 34.06 | 34.06 | +0.62 (+1.85%) | 7,053,256 |
| 21 Dec 2020 | CNY | 32.88 | 33.7 | 32.2 | 33.44 | 33.44 | +0.46 (+1.39%) | 5,200,736 |
| 18 Dec 2020 | CNY | 32.78 | 33.5 | 32.59 | 32.98 | 32.98 | +0.39 (+1.20%) | 6,652,231 |
| 17 Dec 2020 | CNY | 31.05 | 32.95 | 30.92 | 32.59 | 32.59 | +1.83 (+5.95%) | 7,269,496 |
| 16 Dec 2020 | CNY | 30.46 | 31.21 | 30.3 | 30.76 | 30.76 | +0.42 (+1.38%) | 3,523,203 |
| 15 Dec 2020 | CNY | 30.89 | 31.08 | 30.18 | 30.34 | 30.34 | -0.41 (-1.33%) | 5,134,137 |
| 14 Dec 2020 | CNY | 31.3 | 31.45 | 30.4 | 30.75 | 30.75 | -0.34 (-1.09%) | 3,235,770 |
| 11 Dec 2020 | CNY | 32.22 | 32.34 | 30.76 | 31.09 | 31.09 | -1.08 (-3.36%) | 4,143,616 |
| 10 Dec 2020 | CNY | 32.01 | 32.44 | 31.85 | 32.17 | 32.17 | -0.13 (-0.40%) | 2,941,111 |
| 9 Dec 2020 | CNY | 31.84 | 32.77 | 31.84 | 32.3 | 32.3 | +0.28 (+0.87%) | 4,123,409 |
| 8 Dec 2020 | CNY | 32.23 | 32.49 | 31.86 | 32.02 | 32.02 | -0.2 (-0.62%) | 3,491,353 |
| 7 Dec 2020 | CNY | 33.23 | 33.7 | 32.16 | 32.22 | 32.22 | -1.08 (-3.24%) | 5,374,848 |
| 4 Dec 2020 | CNY | 34.19 | 34.25 | 32.87 | 33.3 | 33.3 | -0.7 (-2.06%) | 8,049,756 |
| 3 Dec 2020 | CNY | 32.35 | 34.18 | 32.18 | 34 | 34 | +1.6 (+4.94%) | 7,712,299 |
| 2 Dec 2020 | CNY | 32.4 | 32.88 | 32.1 | 32.4 | 32.4 | -0.02 (-0.06%) | 3,592,085 |
| 1 Dec 2020 | CNY | 31.64 | 32.53 | 31.37 | 32.42 | 32.42 | +0.92 (+2.92%) | 4,983,651 |
| 30 Nov 2020 | CNY | 31.79 | 32.09 | 31.02 | 31.5 | 31.5 | -0.19 (-0.60%) | 6,298,027 |
| 27 Nov 2020 | CNY | 33.57 | 33.78 | 31.35 | 31.69 | 31.69 | -1.48 (-4.46%) | 8,990,490 |
| 26 Nov 2020 | CNY | 34.02 | 34.45 | 33 | 33.17 | 33.17 | -1.74 (-4.98%) | 6,986,106 |
| 25 Nov 2020 | CNY | 34.6 | 35.74 | 34.59 | 34.91 | 34.91 | +0.29 (+0.84%) | 5,184,255 |
| 24 Nov 2020 | CNY | 34.59 | 35.18 | 34.15 | 34.62 | 34.62 | -0.09 (-0.26%) | 4,542,825 |
