| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 29.4 | 29.4 | 28.06 | 28.37 | 28.37 | -0.77 (-2.64%) | 1,490,400 |
| 5 Jan 2021 | CNY | 30.32 | 30.32 | 29.02 | 29.14 | 29.14 | -0.44 (-1.49%) | 1,206,000 |
| 4 Jan 2021 | CNY | 28.21 | 29.77 | 28.21 | 29.58 | 29.58 | +1.36 (+4.82%) | 1,283,900 |
| 31 Dec 2020 | CNY | 27.81 | 29.67 | 27.81 | 28.22 | 28.22 | +0.27 (+0.97%) | 1,487,000 |
| 30 Dec 2020 | CNY | 28.44 | 29.03 | 27.8 | 27.95 | 27.95 | -0.98 (-3.39%) | 1,733,781 |
| 29 Dec 2020 | CNY | 30 | 30 | 28.23 | 28.93 | 28.93 | +0.37 (+1.30%) | 1,224,500 |
| 28 Dec 2020 | CNY | 29.67 | 29.78 | 27.13 | 28.56 | 28.56 | -1.04 (-3.51%) | 2,667,700 |
| 25 Dec 2020 | CNY | 29.86 | 30.48 | 29.19 | 29.6 | 29.6 | -0.25 (-0.84%) | 1,399,100 |
| 24 Dec 2020 | CNY | 31.1 | 31.27 | 29.35 | 29.85 | 29.85 | -1.4 (-4.48%) | 1,852,200 |
| 23 Dec 2020 | CNY | 32.59 | 32.87 | 31.2 | 31.25 | 31.25 | -1.26 (-3.88%) | 1,495,100 |
| 22 Dec 2020 | CNY | 33.2 | 33.59 | 32.4 | 32.51 | 32.51 | -0.56 (-1.69%) | 1,078,100 |
| 21 Dec 2020 | CNY | 32.22 | 33.39 | 32.07 | 33.07 | 33.07 | +1.19 (+3.73%) | 1,319,600 |
| 18 Dec 2020 | CNY | 33.25 | 33.54 | 31.88 | 31.88 | 31.88 | -1.32 (-3.98%) | 1,258,056 |
| 17 Dec 2020 | CNY | 33.35 | 33.74 | 32.7 | 33.2 | 33.2 | +0.27 (+0.82%) | 772,300 |
| 16 Dec 2020 | CNY | 33.78 | 33.91 | 32.46 | 32.93 | 32.93 | -0.88 (-2.60%) | 1,352,856 |
| 15 Dec 2020 | CNY | 34.24 | 34.9 | 33.4 | 33.81 | 33.81 | -0.7 (-2.03%) | 1,587,396 |
| 14 Dec 2020 | CNY | 34.93 | 35.85 | 34.48 | 34.51 | 34.51 | -0.43 (-1.23%) | 1,550,300 |
| 11 Dec 2020 | CNY | 34.41 | 35.3 | 34.27 | 34.94 | 34.94 | 0.0 (0.0%) | 1,230,905 |
| 10 Dec 2020 | CNY | 34.58 | 35.27 | 34.1 | 34.94 | 34.94 | +0.09 (+0.26%) | 1,416,900 |
| 9 Dec 2020 | CNY | 36.17 | 36.39 | 34.6 | 34.85 | 34.85 | -1.51 (-4.15%) | 1,900,941 |
| 8 Dec 2020 | CNY | 36.65 | 36.99 | 35.93 | 36.36 | 36.36 | -0.3 (-0.82%) | 1,633,704 |
| 7 Dec 2020 | CNY | 38 | 38 | 36.61 | 36.66 | 36.66 | -1.14 (-3.02%) | 2,027,296 |
| 4 Dec 2020 | CNY | 37.75 | 38.47 | 37.05 | 37.8 | 37.8 | +0.01 (+0.03%) | 1,606,473 |
| 3 Dec 2020 | CNY | 37.46 | 38.26 | 37.16 | 37.79 | 37.79 | +0.3 (+0.80%) | 1,990,000 |
| 2 Dec 2020 | CNY | 38 | 38.43 | 36.82 | 37.49 | 37.49 | -0.79 (-2.06%) | 2,712,300 |
| 1 Dec 2020 | CNY | 36.66 | 38.47 | 36.17 | 38.28 | 38.28 | +1.99 (+5.48%) | 5,552,851 |
| 30 Nov 2020 | CNY | 34.09 | 36.45 | 34.09 | 36.29 | 36.29 | +2.21 (+6.48%) | 3,366,642 |
| 27 Nov 2020 | CNY | 33.81 | 34.95 | 33.5 | 34.08 | 34.08 | +0.27 (+0.80%) | 1,243,198 |
| 26 Nov 2020 | CNY | 33.94 | 34.58 | 33.76 | 33.81 | 33.81 | -0.09 (-0.27%) | 1,224,451 |
| 25 Nov 2020 | CNY | 34.91 | 35.12 | 33.84 | 33.9 | 33.9 | -1.02 (-2.92%) | 1,982,400 |
