| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 28.09 | 28.29 | 27.8 | 28.08 | 28.08 | +0.07 (+0.25%) | 555,100 |
| 4 Jan 2021 | CNY | 27.81 | 28.41 | 27.72 | 28.01 | 28.01 | +0.11 (+0.39%) | 640,070 |
| 31 Dec 2020 | CNY | 27.15 | 28.42 | 27.15 | 27.9 | 27.9 | +0.75 (+2.76%) | 802,290 |
| 30 Dec 2020 | CNY | 26.86 | 27.5 | 26.8 | 27.15 | 27.15 | -0.11 (-0.40%) | 519,920 |
| 29 Dec 2020 | CNY | 27.27 | 27.68 | 26.95 | 27.26 | 27.26 | +0.19 (+0.70%) | 690,120 |
| 28 Dec 2020 | CNY | 28.4 | 28.5 | 26.97 | 27.07 | 27.07 | -1.45 (-5.08%) | 1,280,120 |
| 25 Dec 2020 | CNY | 28.25 | 29.1 | 28.23 | 28.52 | 28.52 | -0.22 (-0.77%) | 867,320 |
| 24 Dec 2020 | CNY | 30.41 | 30.94 | 28.5 | 28.74 | 28.74 | -1.97 (-6.41%) | 1,784,625 |
| 23 Dec 2020 | CNY | 31.65 | 31.65 | 30.4 | 30.71 | 30.71 | -0.93 (-2.94%) | 1,518,642 |
| 22 Dec 2020 | CNY | 33 | 33.15 | 31.5 | 31.64 | 31.64 | -1.75 (-5.24%) | 1,716,172 |
| 21 Dec 2020 | CNY | 33.5 | 33.5 | 32.9 | 33.39 | 33.39 | -0.51 (-1.50%) | 1,585,463 |
| 18 Dec 2020 | CNY | 34.94 | 35.78 | 33.89 | 33.9 | 33.9 | -0.95 (-2.73%) | 1,908,300 |
| 17 Dec 2020 | CNY | 34.51 | 34.86 | 33.68 | 34.85 | 34.85 | -0.07 (-0.20%) | 2,010,100 |
| 16 Dec 2020 | CNY | 33.85 | 35.38 | 33.61 | 34.92 | 34.92 | +0.73 (+2.14%) | 3,142,322 |
| 15 Dec 2020 | CNY | 33.48 | 34.34 | 33 | 34.19 | 34.19 | -0.19 (-0.55%) | 2,110,700 |
| 14 Dec 2020 | CNY | 33.45 | 34.68 | 32.71 | 34.38 | 34.38 | +1.13 (+3.40%) | 2,797,500 |
| 11 Dec 2020 | CNY | 33.76 | 33.98 | 32.78 | 33.25 | 33.25 | -1.1 (-3.20%) | 2,645,561 |
| 10 Dec 2020 | CNY | 34.56 | 35.95 | 33.8 | 34.35 | 34.35 | -0.63 (-1.80%) | 4,796,854 |
| 9 Dec 2020 | CNY | 32.05 | 34.98 | 31.85 | 34.98 | 34.98 | +3.18 (+10.00%) | 3,359,793 |
| 8 Dec 2020 | CNY | 32.36 | 32.51 | 31.76 | 31.8 | 31.8 | -0.56 (-1.73%) | 587,300 |
| 7 Dec 2020 | CNY | 32.74 | 32.94 | 32.33 | 32.36 | 32.36 | -0.38 (-1.16%) | 434,100 |
| 4 Dec 2020 | CNY | 33.07 | 33.18 | 32.51 | 32.74 | 32.74 | -0.27 (-0.82%) | 586,658 |
| 3 Dec 2020 | CNY | 32.84 | 33.32 | 32.63 | 33.01 | 33.01 | +0.18 (+0.55%) | 750,174 |
| 2 Dec 2020 | CNY | 33.06 | 33.25 | 32.54 | 32.83 | 32.83 | -0.2 (-0.61%) | 833,380 |
| 1 Dec 2020 | CNY | 32.8 | 33.38 | 32.4 | 33.03 | 33.03 | +0.23 (+0.70%) | 1,085,219 |
| 30 Nov 2020 | CNY | 31.98 | 33.5 | 31.86 | 32.8 | 32.8 | +0.82 (+2.56%) | 1,596,800 |
| 27 Nov 2020 | CNY | 31.89 | 35.16 | 31.17 | 31.98 | 31.98 | +0.02 (+0.06%) | 852,210 |
| 26 Nov 2020 | CNY | 31.6 | 32 | 31 | 31.96 | 31.96 | +0.41 (+1.30%) | 602,200 |
| 25 Nov 2020 | CNY | 32.13 | 32.38 | 31.46 | 31.55 | 31.55 | -0.6 (-1.87%) | 486,600 |
| 24 Nov 2020 | CNY | 32 | 32.48 | 31.8 | 32.15 | 32.15 | +0.01 (+0.03%) | 418,180 |
