| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 28.9706 | 29.5882 | 28.2412 | 28.2412 | 28.2412 | -1.171 (-3.98%) | 1,927,290 |
| 6 Jan 2021 | CNY | 30.6529 | 30.8177 | 29.2941 | 29.4118 | 29.4118 | -1.241 (-4.05%) | 2,083,860 |
| 5 Jan 2021 | CNY | 29.9824 | 31.5882 | 29.5647 | 30.6529 | 30.6529 | +0.547 (+1.82%) | 2,730,030 |
| 4 Jan 2021 | CNY | 29.1765 | 30.5059 | 29.1647 | 30.1059 | 30.1059 | +0.929 (+3.19%) | 1,855,033 |
| 31 Dec 2020 | CNY | 28.9 | 29.6824 | 28.8294 | 29.1765 | 29.1765 | +0.265 (+0.92%) | 1,379,218 |
| 30 Dec 2020 | CNY | 29.0588 | 29.7 | 28.2353 | 28.9118 | 28.9118 | -0.024 (-0.08%) | 1,578,960 |
| 29 Dec 2020 | CNY | 29.7647 | 29.8941 | 28.6177 | 28.9353 | 28.9353 | -0.8 (-2.69%) | 1,901,688 |
| 28 Dec 2020 | CNY | 31.6412 | 31.6412 | 29.7059 | 29.7353 | 29.7353 | -1.688 (-5.37%) | 2,031,500 |
| 25 Dec 2020 | CNY | 30.5882 | 31.7059 | 30.5294 | 31.4235 | 31.4235 | +0.306 (+0.98%) | 1,548,530 |
| 24 Dec 2020 | CNY | 31.8177 | 32.4 | 31.1177 | 31.1177 | 31.1177 | -0.765 (-2.40%) | 1,659,370 |
| 23 Dec 2020 | CNY | 31.1765 | 32.6235 | 30.9882 | 31.8824 | 31.8824 | +0.647 (+2.07%) | 2,303,500 |
| 22 Dec 2020 | CNY | 33.2824 | 33.5 | 31.0588 | 31.2353 | 31.2353 | -2.218 (-6.63%) | 2,785,450 |
| 21 Dec 2020 | CNY | 33.8294 | 34.1706 | 33.3 | 33.4529 | 33.4529 | -0.388 (-1.15%) | 2,080,358 |
| 18 Dec 2020 | CNY | 33.3529 | 34.8235 | 32.7235 | 33.8412 | 33.8412 | +0.141 (+0.42%) | 3,410,929 |
| 17 Dec 2020 | CNY | 32.3824 | 34.1059 | 32.1471 | 33.7 | 33.7 | +1.276 (+3.94%) | 3,566,768 |
| 16 Dec 2020 | CNY | 32.3177 | 32.5177 | 31.2529 | 32.4235 | 32.4235 | +0.3 (+0.93%) | 1,968,649 |
| 15 Dec 2020 | CNY | 32.5294 | 33.0824 | 32.0059 | 32.1235 | 32.1235 | -0.4 (-1.23%) | 1,762,730 |
| 14 Dec 2020 | CNY | 31.9412 | 32.7 | 31.6471 | 32.5235 | 32.5235 | +0.165 (+0.51%) | 1,822,740 |
| 11 Dec 2020 | CNY | 34 | 34.2647 | 32.2824 | 32.3588 | 32.3588 | -1.388 (-4.11%) | 3,065,729 |
| 10 Dec 2020 | CNY | 35.5294 | 35.8647 | 33.2529 | 33.7471 | 33.7471 | -2.5 (-6.90%) | 4,220,845 |
| 9 Dec 2020 | CNY | 36.2 | 37.0588 | 35.9647 | 36.2471 | 36.2471 | +0.224 (+0.62%) | 2,936,750 |
| 8 Dec 2020 | CNY | 35.8824 | 36.4353 | 35.5882 | 36.0235 | 36.0235 | -0.194 (-0.54%) | 2,290,750 |
| 7 Dec 2020 | CNY | 36.7235 | 37.5765 | 36.1471 | 36.2177 | 36.2177 | -1.024 (-2.75%) | 2,593,350 |
| 4 Dec 2020 | CNY | 36.6294 | 37.7353 | 36.4294 | 37.2412 | 37.2412 | +0.612 (+1.67%) | 2,923,998 |
| 3 Dec 2020 | CNY | 36.8824 | 37 | 35.8118 | 36.6294 | 36.6294 | -0.3 (-0.81%) | 3,104,880 |
| 2 Dec 2020 | CNY | 37.6471 | 38.4118 | 36.8882 | 36.9294 | 36.9294 | -1.353 (-3.53%) | 4,087,820 |
| 1 Dec 2020 | CNY | 37.7765 | 39.1765 | 36.6059 | 38.2824 | 38.2824 | +0.171 (+0.45%) | 4,910,115 |
| 30 Nov 2020 | CNY | 40 | 41.5 | 38.1118 | 38.1118 | 38.1118 | -2.476 (-6.10%) | 5,321,202 |
| 27 Nov 2020 | CNY | 42.0882 | 42.4529 | 40.3706 | 40.5882 | 40.5882 | -2.353 (-5.48%) | 4,971,325 |
| 26 Nov 2020 | CNY | 41.7647 | 43.5882 | 40.1765 | 42.9412 | 42.9412 | +1.259 (+3.02%) | 7,411,622 |
