| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 30.88 | 31.34 | 28.16 | 28.53 | 28.53 | -2.37 (-7.67%) | 3,529,375 |
| 8 Jan 2021 | CNY | 32.34 | 33.19 | 30 | 30.9 | 30.9 | -2.67 (-7.95%) | 3,647,899 |
| 7 Jan 2021 | CNY | 32.9 | 35.5 | 31.76 | 33.57 | 33.57 | +0.56 (+1.70%) | 4,533,268 |
| 6 Jan 2021 | CNY | 34.96 | 35.1 | 32.89 | 33.01 | 33.01 | -2.09 (-5.95%) | 3,166,368 |
| 5 Jan 2021 | CNY | 35.45 | 36.43 | 35.01 | 35.1 | 35.1 | -0.5 (-1.40%) | 2,565,058 |
| 4 Jan 2021 | CNY | 34.6 | 36.03 | 34.52 | 35.6 | 35.6 | +0.99 (+2.86%) | 2,610,272 |
| 31 Dec 2020 | CNY | 33.75 | 34.68 | 33.53 | 34.61 | 34.61 | +0.63 (+1.85%) | 2,111,137 |
| 30 Dec 2020 | CNY | 33.6 | 35.15 | 33.51 | 33.98 | 33.98 | -0.01 (-0.03%) | 2,073,692 |
| 29 Dec 2020 | CNY | 33.71 | 34.65 | 33.6 | 33.99 | 33.99 | -0.22 (-0.64%) | 2,008,332 |
| 28 Dec 2020 | CNY | 34.5 | 34.97 | 33.42 | 34.21 | 34.21 | -0.56 (-1.61%) | 2,660,032 |
| 25 Dec 2020 | CNY | 33.86 | 35.98 | 33.31 | 34.77 | 34.77 | +0.66 (+1.93%) | 3,238,030 |
| 24 Dec 2020 | CNY | 34.01 | 35.5 | 33.84 | 34.11 | 34.11 | -0.21 (-0.61%) | 2,594,598 |
| 23 Dec 2020 | CNY | 34.61 | 35.46 | 33.97 | 34.32 | 34.32 | -0.63 (-1.80%) | 2,623,134 |
| 22 Dec 2020 | CNY | 36.99 | 37.36 | 34.95 | 34.95 | 34.95 | -2.71 (-7.20%) | 4,250,441 |
| 21 Dec 2020 | CNY | 37.61 | 38.5 | 37.36 | 37.66 | 37.66 | +0.06 (+0.16%) | 3,329,637 |
| 18 Dec 2020 | CNY | 38.25 | 40.01 | 37.6 | 37.6 | 37.6 | -1.24 (-3.19%) | 3,709,098 |
| 17 Dec 2020 | CNY | 37.45 | 39.35 | 36 | 38.84 | 38.84 | +0.34 (+0.88%) | 5,119,407 |
| 16 Dec 2020 | CNY | 41.31 | 41.47 | 38.36 | 38.5 | 38.5 | -3.2 (-7.67%) | 5,299,932 |
| 15 Dec 2020 | CNY | 41.28 | 41.79 | 40.25 | 41.7 | 41.7 | -0.1 (-0.24%) | 4,740,067 |
| 14 Dec 2020 | CNY | 43 | 43.19 | 40.72 | 41.8 | 41.8 | -1.52 (-3.51%) | 6,226,296 |
| 11 Dec 2020 | CNY | 44.19 | 45.49 | 42.38 | 43.32 | 43.32 | -3.14 (-6.76%) | 8,995,830 |
| 10 Dec 2020 | CNY | 38.88 | 46.66 | 38.7 | 46.46 | 46.46 | +7.58 (+19.50%) | 12,695,356 |
| 9 Dec 2020 | CNY | 39.21 | 39.95 | 38.64 | 38.88 | 38.88 | -0.71 (-1.79%) | 1,741,312 |
| 8 Dec 2020 | CNY | 38.85 | 39.65 | 37.77 | 39.59 | 39.59 | +0.7 (+1.80%) | 2,006,717 |
| 7 Dec 2020 | CNY | 38.95 | 39.91 | 38.8 | 38.89 | 38.89 | -0.06 (-0.15%) | 1,096,200 |
| 4 Dec 2020 | CNY | 40.18 | 40.44 | 38.86 | 38.95 | 38.95 | -0.71 (-1.79%) | 1,518,375 |
| 3 Dec 2020 | CNY | 39.34 | 40.45 | 39.34 | 39.66 | 39.66 | -0.45 (-1.12%) | 1,927,600 |
| 2 Dec 2020 | CNY | 39.83 | 40.79 | 39.8 | 40.11 | 40.11 | +0.36 (+0.91%) | 2,203,400 |
| 1 Dec 2020 | CNY | 39.1 | 39.94 | 38.66 | 39.75 | 39.75 | +0.59 (+1.51%) | 1,906,730 |
| 30 Nov 2020 | CNY | 40.02 | 40.58 | 39.1 | 39.16 | 39.16 | -1.24 (-3.07%) | 2,657,389 |
