| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 31.69 | 31.69 | 29.5 | 29.55 | 29.55 | -2.15 (-6.78%) | 2,272,437 |
| 6 Jan 2021 | CNY | 33.48 | 33.48 | 31.6 | 31.7 | 31.7 | -1.52 (-4.58%) | 1,986,050 |
| 5 Jan 2021 | CNY | 32.31 | 33.35 | 32.09 | 33.22 | 33.22 | +0.68 (+2.09%) | 2,230,603 |
| 4 Jan 2021 | CNY | 32.21 | 32.87 | 32.14 | 32.54 | 32.54 | -0.09 (-0.28%) | 1,536,954 |
| 31 Dec 2020 | CNY | 31.96 | 33.28 | 31.8 | 32.63 | 32.63 | +0.5 (+1.56%) | 2,160,689 |
| 30 Dec 2020 | CNY | 30.91 | 33.55 | 30.69 | 32.13 | 32.13 | +0.99 (+3.18%) | 2,288,848 |
| 29 Dec 2020 | CNY | 30.96 | 31.74 | 30.7 | 31.14 | 31.14 | +0.08 (+0.26%) | 1,395,878 |
| 28 Dec 2020 | CNY | 32.06 | 32.6 | 30.9 | 31.06 | 31.06 | -1.55 (-4.75%) | 2,140,194 |
| 25 Dec 2020 | CNY | 32.8 | 33.55 | 32.31 | 32.61 | 32.61 | -0.57 (-1.72%) | 1,727,476 |
| 24 Dec 2020 | CNY | 33.9 | 34.48 | 32.31 | 33.18 | 33.18 | -0.63 (-1.86%) | 2,369,755 |
| 23 Dec 2020 | CNY | 34.05 | 34.8 | 33.53 | 33.81 | 33.81 | -0.34 (-1.00%) | 1,904,825 |
| 22 Dec 2020 | CNY | 36.1 | 36.32 | 34.15 | 34.15 | 34.15 | -2.23 (-6.13%) | 3,390,097 |
| 21 Dec 2020 | CNY | 36.33 | 36.78 | 35.61 | 36.38 | 36.38 | -0.42 (-1.14%) | 2,240,957 |
| 18 Dec 2020 | CNY | 37.7 | 37.7 | 36.58 | 36.8 | 36.8 | -1.18 (-3.11%) | 2,913,048 |
| 17 Dec 2020 | CNY | 37.4 | 38.3 | 37.01 | 37.98 | 37.98 | +0.49 (+1.31%) | 2,879,241 |
| 16 Dec 2020 | CNY | 39.5 | 39.55 | 37.4 | 37.49 | 37.49 | -2.58 (-6.44%) | 4,135,760 |
| 15 Dec 2020 | CNY | 37.48 | 41.5 | 37.21 | 40.07 | 40.07 | +2.16 (+5.70%) | 5,768,759 |
| 14 Dec 2020 | CNY | 37.57 | 38.13 | 36.85 | 37.91 | 37.91 | -0.24 (-0.63%) | 3,277,003 |
| 11 Dec 2020 | CNY | 39.4 | 40.42 | 37.88 | 38.15 | 38.15 | -1.58 (-3.98%) | 4,440,908 |
| 10 Dec 2020 | CNY | 42 | 42.18 | 39.23 | 39.73 | 39.73 | -3.45 (-7.99%) | 6,724,600 |
| 9 Dec 2020 | CNY | 44.91 | 46.7 | 43.17 | 43.18 | 43.18 | -4.79 (-9.99%) | 7,275,194 |
| 8 Dec 2020 | CNY | 41.86 | 50.18 | 41.86 | 47.97 | 47.97 | +1.46 (+3.14%) | 11,503,671 |
| 7 Dec 2020 | CNY | 56.85 | 56.85 | 46.51 | 46.51 | 46.51 | -5.17 (-10.00%) | 1,573,300 |
| 4 Dec 2020 | CNY | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | +4.7 (+10.00%) | 92,651 |
| 3 Dec 2020 | CNY | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | +4.27 (+10.00%) | 85,979 |
| 2 Dec 2020 | CNY | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | +3.88 (+9.99%) | 91,251 |
| 1 Dec 2020 | CNY | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | +3.53 (+10%) | 203,555 |
| 30 Nov 2020 | CNY | 35.3 | 35.3 | 35.3 | 35.3 | 35.3 | +3.21 (+10.00%) | 111,249 |
| 27 Nov 2020 | CNY | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | +2.92 (+10.01%) | 84,862 |
| 26 Nov 2020 | CNY | 24.31 | 29.17 | 24.31 | 29.17 | 29.17 | 0.0 (0.0%) | 113,995 |
