| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 29.98 | 30.2 | 29.7 | 30.09 | 30.09 | 0.0 (0.0%) | 1,582,642 |
| 31 Dec 2020 | CNY | 29.5 | 30.12 | 29.45 | 30.09 | 30.09 | +0.52 (+1.76%) | 1,893,324 |
| 30 Dec 2020 | CNY | 29.21 | 29.8 | 28.92 | 29.57 | 29.57 | +0.39 (+1.34%) | 1,540,925 |
| 29 Dec 2020 | CNY | 29.02 | 29.66 | 28.85 | 29.18 | 29.18 | -0.02 (-0.07%) | 1,361,881 |
| 28 Dec 2020 | CNY | 30.4 | 30.45 | 29.14 | 29.2 | 29.2 | -1.44 (-4.70%) | 2,008,924 |
| 25 Dec 2020 | CNY | 30.45 | 30.84 | 30.12 | 30.64 | 30.64 | -0.07 (-0.23%) | 1,580,552 |
| 24 Dec 2020 | CNY | 30.35 | 30.83 | 29.85 | 30.71 | 30.71 | +0.36 (+1.19%) | 2,346,950 |
| 23 Dec 2020 | CNY | 30.75 | 31.33 | 30.01 | 30.35 | 30.35 | -0.67 (-2.16%) | 2,241,670 |
| 22 Dec 2020 | CNY | 32.7 | 32.7 | 30.96 | 31.02 | 31.02 | -1.69 (-5.17%) | 2,870,476 |
| 21 Dec 2020 | CNY | 32.52 | 33.2 | 32.1 | 32.71 | 32.71 | +0.01 (+0.03%) | 1,560,965 |
| 18 Dec 2020 | CNY | 33.97 | 33.97 | 32.69 | 32.7 | 32.7 | -1.27 (-3.74%) | 2,690,009 |
| 17 Dec 2020 | CNY | 33.64 | 34.06 | 33.22 | 33.97 | 33.97 | +0.43 (+1.28%) | 1,917,938 |
| 16 Dec 2020 | CNY | 34.66 | 34.66 | 33.51 | 33.54 | 33.54 | -1.33 (-3.81%) | 2,130,195 |
| 15 Dec 2020 | CNY | 33.48 | 35.28 | 33.41 | 34.87 | 34.87 | +1.12 (+3.32%) | 2,921,125 |
| 14 Dec 2020 | CNY | 33.66 | 33.94 | 33.23 | 33.75 | 33.75 | -0.02 (-0.06%) | 1,690,580 |
| 11 Dec 2020 | CNY | 34.72 | 35.39 | 33.65 | 33.77 | 33.77 | -1.16 (-3.32%) | 2,505,346 |
| 10 Dec 2020 | CNY | 34.69 | 35.49 | 34.16 | 34.93 | 34.93 | +0.02 (+0.06%) | 2,295,931 |
| 9 Dec 2020 | CNY | 36.13 | 36.32 | 34.9 | 34.91 | 34.91 | -1.28 (-3.54%) | 3,128,890 |
| 8 Dec 2020 | CNY | 36.81 | 36.98 | 36.1 | 36.19 | 36.19 | -0.66 (-1.79%) | 2,502,723 |
| 7 Dec 2020 | CNY | 36.7 | 37.15 | 36.32 | 36.85 | 36.85 | +0.17 (+0.46%) | 2,210,382 |
| 4 Dec 2020 | CNY | 37.25 | 37.31 | 36.4 | 36.68 | 36.68 | -0.99 (-2.63%) | 3,760,281 |
| 3 Dec 2020 | CNY | 38.63 | 38.82 | 37.61 | 37.67 | 37.67 | -1.88 (-4.75%) | 5,645,865 |
| 2 Dec 2020 | CNY | 37.94 | 40.52 | 37.45 | 39.55 | 39.55 | +1.62 (+4.27%) | 8,345,010 |
| 1 Dec 2020 | CNY | 37.3 | 38.5 | 37.2 | 37.93 | 37.93 | +0.53 (+1.42%) | 4,431,377 |
| 30 Nov 2020 | CNY | 37.7 | 38.1 | 37.11 | 37.4 | 37.4 | -0.52 (-1.37%) | 4,161,185 |
| 27 Nov 2020 | CNY | 40 | 40 | 37.58 | 37.92 | 37.92 | -1.94 (-4.87%) | 6,065,141 |
| 26 Nov 2020 | CNY | 39.05 | 40.5 | 39.05 | 39.86 | 39.86 | +0.31 (+0.78%) | 5,034,073 |
| 25 Nov 2020 | CNY | 40.81 | 40.98 | 39.54 | 39.55 | 39.55 | -1.18 (-2.90%) | 6,895,752 |
| 24 Nov 2020 | CNY | 42.03 | 42.38 | 40.66 | 40.73 | 40.73 | -2.28 (-5.30%) | 8,233,226 |
| 23 Nov 2020 | CNY | 43.79 | 43.79 | 41.71 | 43.01 | 43.01 | -2.2 (-4.87%) | 13,638,869 |
