| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 31.87 | 32.28 | 31.5 | 32.03 | 32.03 | +0.16 (+0.50%) | 5,422,231 |
| 4 Jan 2021 | CNY | 31.4 | 31.9 | 31.39 | 31.87 | 31.87 | +0.55 (+1.76%) | 4,022,269 |
| 31 Dec 2020 | CNY | 31.31 | 31.55 | 30.9 | 31.32 | 31.32 | +0.03 (+0.10%) | 2,911,507 |
| 30 Dec 2020 | CNY | 31.4 | 31.86 | 31.2 | 31.29 | 31.29 | -0.53 (-1.67%) | 3,338,411 |
| 29 Dec 2020 | CNY | 31.4 | 32.29 | 30.56 | 31.82 | 31.82 | +0.13 (+0.41%) | 4,740,709 |
| 28 Dec 2020 | CNY | 30.6 | 32.25 | 30.58 | 31.69 | 31.69 | +0.97 (+3.16%) | 5,236,272 |
| 25 Dec 2020 | CNY | 31 | 31 | 30.06 | 30.72 | 30.72 | -0.34 (-1.09%) | 4,203,869 |
| 24 Dec 2020 | CNY | 31.65 | 32.1 | 30.98 | 31.06 | 31.06 | -0.64 (-2.02%) | 3,403,790 |
| 23 Dec 2020 | CNY | 32.29 | 32.3 | 31.18 | 31.7 | 31.7 | -0.83 (-2.55%) | 6,157,319 |
| 22 Dec 2020 | CNY | 30.6 | 33.63 | 30.5 | 32.53 | 32.53 | +1.89 (+6.17%) | 10,494,272 |
| 21 Dec 2020 | CNY | 29.95 | 30.68 | 29.92 | 30.64 | 30.64 | +0.71 (+2.37%) | 2,440,513 |
| 18 Dec 2020 | CNY | 30.37 | 30.45 | 29.78 | 29.93 | 29.93 | -0.38 (-1.25%) | 1,746,300 |
| 17 Dec 2020 | CNY | 30.1 | 30.43 | 29.78 | 30.31 | 30.31 | +0.19 (+0.63%) | 2,096,611 |
| 16 Dec 2020 | CNY | 30.84 | 30.84 | 30.11 | 30.12 | 30.12 | -0.71 (-2.30%) | 2,029,500 |
| 15 Dec 2020 | CNY | 30.75 | 31.06 | 30.43 | 30.83 | 30.83 | +0.03 (+0.10%) | 2,214,129 |
| 14 Dec 2020 | CNY | 30 | 30.82 | 29.62 | 30.8 | 30.8 | +0.51 (+1.68%) | 2,665,101 |
| 11 Dec 2020 | CNY | 30.58 | 30.75 | 30 | 30.29 | 30.29 | -0.28 (-0.92%) | 2,021,468 |
| 10 Dec 2020 | CNY | 30.35 | 30.69 | 30.13 | 30.57 | 30.57 | +0.15 (+0.49%) | 2,257,209 |
| 9 Dec 2020 | CNY | 31.38 | 31.52 | 30.39 | 30.42 | 30.42 | -0.98 (-3.12%) | 2,748,406 |
| 8 Dec 2020 | CNY | 31.7 | 31.9 | 31.32 | 31.4 | 31.4 | -0.3 (-0.95%) | 2,062,692 |
| 7 Dec 2020 | CNY | 32.18 | 32.25 | 31.65 | 31.7 | 31.7 | -0.45 (-1.40%) | 2,243,000 |
| 4 Dec 2020 | CNY | 31.86 | 32.3 | 31.61 | 32.15 | 32.15 | +0.24 (+0.75%) | 3,175,726 |
| 3 Dec 2020 | CNY | 32.29 | 32.32 | 31.67 | 31.91 | 31.91 | -0.37 (-1.15%) | 3,373,099 |
| 2 Dec 2020 | CNY | 31.65 | 32.36 | 31.55 | 32.28 | 32.28 | +0.64 (+2.02%) | 4,829,722 |
| 1 Dec 2020 | CNY | 31.58 | 31.94 | 31.48 | 31.64 | 31.64 | +0.01 (+0.03%) | 3,290,913 |
| 30 Nov 2020 | CNY | 30.48 | 32.24 | 30.15 | 31.63 | 31.63 | +1.23 (+4.05%) | 5,408,503 |
| 27 Nov 2020 | CNY | 30.87 | 31 | 30.26 | 30.4 | 30.4 | -0.69 (-2.22%) | 2,681,950 |
| 26 Nov 2020 | CNY | 31.87 | 32.2 | 30.83 | 31.09 | 31.09 | -0.75 (-2.36%) | 3,934,426 |
| 25 Nov 2020 | CNY | 31.6 | 32.59 | 31.43 | 31.84 | 31.84 | +0.45 (+1.43%) | 5,961,520 |
| 24 Nov 2020 | CNY | 31.52 | 31.85 | 31.33 | 31.39 | 31.39 | -0.23 (-0.73%) | 2,777,300 |
