| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 36.97 | 37.06 | 36.1 | 36.41 | 36.41 | -0.79 (-2.12%) | 1,161,674 |
| 4 Jan 2021 | CNY | 37.2 | 37.66 | 36.76 | 37.2 | 37.2 | +0.1 (+0.27%) | 864,022 |
| 31 Dec 2020 | CNY | 36.8 | 37.6 | 36.8 | 37.1 | 37.1 | +0.05 (+0.13%) | 821,591 |
| 30 Dec 2020 | CNY | 36.06 | 37.1 | 35.72 | 37.05 | 37.05 | +0.91 (+2.52%) | 1,308,202 |
| 29 Dec 2020 | CNY | 35.35 | 36.39 | 34.99 | 36.14 | 36.14 | +1.4 (+4.03%) | 1,272,039 |
| 28 Dec 2020 | CNY | 35.74 | 35.8 | 34.43 | 34.74 | 34.74 | -0.98 (-2.74%) | 784,334 |
| 25 Dec 2020 | CNY | 35.58 | 36.49 | 34.21 | 35.72 | 35.72 | -0.2 (-0.56%) | 863,983 |
| 24 Dec 2020 | CNY | 37.29 | 37.29 | 35.8 | 35.92 | 35.92 | -1.34 (-3.60%) | 798,400 |
| 23 Dec 2020 | CNY | 37.16 | 37.6 | 36.32 | 37.26 | 37.26 | +0.06 (+0.16%) | 1,049,500 |
| 22 Dec 2020 | CNY | 37.5 | 38.43 | 36.91 | 37.2 | 37.2 | -0.52 (-1.38%) | 990,500 |
| 21 Dec 2020 | CNY | 37.83 | 38.08 | 37.52 | 37.72 | 37.72 | -0.08 (-0.21%) | 517,000 |
| 18 Dec 2020 | CNY | 38.82 | 39.17 | 37.66 | 37.8 | 37.8 | -1.04 (-2.68%) | 1,013,634 |
| 17 Dec 2020 | CNY | 38.44 | 39 | 38.05 | 38.84 | 38.84 | +0.24 (+0.62%) | 611,636 |
| 16 Dec 2020 | CNY | 39.29 | 39.57 | 38.3 | 38.6 | 38.6 | -0.75 (-1.91%) | 1,053,871 |
| 15 Dec 2020 | CNY | 39 | 39.76 | 38.63 | 39.35 | 39.35 | +0.35 (+0.90%) | 1,180,178 |
| 14 Dec 2020 | CNY | 39.07 | 39.53 | 38.71 | 39 | 39 | -0.17 (-0.43%) | 1,116,039 |
| 11 Dec 2020 | CNY | 40.54 | 40.55 | 38.15 | 39.17 | 39.17 | -1.45 (-3.57%) | 1,553,268 |
| 10 Dec 2020 | CNY | 40.58 | 41.57 | 40.16 | 40.62 | 40.62 | +0.04 (+0.10%) | 1,011,300 |
| 9 Dec 2020 | CNY | 41.6 | 41.6 | 40.31 | 40.58 | 40.58 | -1.02 (-2.45%) | 1,255,825 |
| 8 Dec 2020 | CNY | 41.43 | 42.17 | 41.37 | 41.6 | 41.6 | -0.04 (-0.10%) | 847,100 |
| 7 Dec 2020 | CNY | 42.5 | 42.75 | 41.63 | 41.64 | 41.64 | -0.86 (-2.02%) | 1,241,100 |
| 4 Dec 2020 | CNY | 42.31 | 43.83 | 42.06 | 42.5 | 42.5 | +0.17 (+0.40%) | 1,180,451 |
| 3 Dec 2020 | CNY | 42.51 | 42.95 | 42.05 | 42.33 | 42.33 | -0.8 (-1.85%) | 825,564 |
| 2 Dec 2020 | CNY | 43.4 | 43.7 | 43.11 | 43.13 | 43.13 | -0.27 (-0.62%) | 1,110,380 |
| 1 Dec 2020 | CNY | 43.2 | 43.57 | 42.8 | 43.4 | 43.4 | +0.2 (+0.46%) | 551,283 |
| 30 Nov 2020 | CNY | 43.31 | 43.64 | 43.1 | 43.2 | 43.2 | -0.26 (-0.60%) | 550,733 |
| 27 Nov 2020 | CNY | 43.63 | 43.98 | 43.15 | 43.46 | 43.46 | -0.17 (-0.39%) | 530,044 |
| 26 Nov 2020 | CNY | 44.69 | 45.26 | 42.8 | 43.63 | 43.63 | -1.75 (-3.86%) | 1,019,908 |
| 25 Nov 2020 | CNY | 43.95 | 46.08 | 43.8 | 45.38 | 45.38 | +1.41 (+3.21%) | 1,748,868 |
| 24 Nov 2020 | CNY | 44.1 | 44.1 | 43.54 | 43.97 | 43.97 | +0.01 (+0.02%) | 525,680 |
