| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 36.2121 | 36.3712 | 34.1742 | 34.7197 | 34.7197 | -1.659 (-4.56%) | 3,129,033 |
| 6 Jan 2021 | CNY | 38.7727 | 38.803 | 36.2121 | 36.3788 | 36.3788 | -2.174 (-5.64%) | 3,109,348 |
| 5 Jan 2021 | CNY | 38.1818 | 38.9394 | 37.7349 | 38.553 | 38.553 | +0.326 (+0.85%) | 2,928,946 |
| 4 Jan 2021 | CNY | 37.7955 | 38.8409 | 37.2045 | 38.2273 | 38.2273 | +0.742 (+1.98%) | 2,974,307 |
| 31 Dec 2020 | CNY | 36.4773 | 38.1288 | 36.4773 | 37.4849 | 37.4849 | +0.795 (+2.17%) | 2,630,692 |
| 30 Dec 2020 | CNY | 36.2121 | 36.8939 | 35.7045 | 36.6894 | 36.6894 | +0.242 (+0.67%) | 2,109,989 |
| 29 Dec 2020 | CNY | 35.5379 | 37.2349 | 35 | 36.447 | 36.447 | +0.78 (+2.19%) | 2,959,288 |
| 28 Dec 2020 | CNY | 37.5 | 37.7197 | 35.4545 | 35.6667 | 35.6667 | -2.144 (-5.67%) | 3,507,370 |
| 25 Dec 2020 | CNY | 37.0076 | 39 | 37.0076 | 37.8106 | 37.8106 | +0.636 (+1.71%) | 3,291,591 |
| 24 Dec 2020 | CNY | 36.947 | 38.5227 | 36.2803 | 37.1742 | 37.1742 | +0.348 (+0.95%) | 3,390,460 |
| 23 Dec 2020 | CNY | 37.9849 | 38.4697 | 36.75 | 36.8258 | 36.8258 | -1.288 (-3.38%) | 3,197,076 |
| 22 Dec 2020 | CNY | 40.3258 | 40.3258 | 37.8864 | 38.1136 | 38.1136 | -2.197 (-5.45%) | 3,525,350 |
| 21 Dec 2020 | CNY | 39.7576 | 40.5152 | 39.6667 | 40.3106 | 40.3106 | +0.295 (+0.74%) | 1,922,079 |
| 18 Dec 2020 | CNY | 40.9091 | 41.3485 | 39.7955 | 40.0152 | 40.0152 | -1.114 (-2.71%) | 2,339,227 |
| 17 Dec 2020 | CNY | 40.2727 | 41.4015 | 40.2273 | 41.1288 | 41.1288 | +0.439 (+1.08%) | 2,358,267 |
| 16 Dec 2020 | CNY | 43.0303 | 43.3333 | 40.6515 | 40.6894 | 40.6894 | -2.796 (-6.43%) | 3,822,053 |
| 15 Dec 2020 | CNY | 42.9924 | 44.7652 | 42.6894 | 43.4849 | 43.4849 | +0.561 (+1.31%) | 3,081,484 |
| 14 Dec 2020 | CNY | 43.0152 | 43.0303 | 41.9697 | 42.9242 | 42.9242 | -0.333 (-0.77%) | 2,536,954 |
| 11 Dec 2020 | CNY | 42.5 | 43.9394 | 42.4394 | 43.2576 | 43.2576 | +0.644 (+1.51%) | 3,071,748 |
| 10 Dec 2020 | CNY | 43.053 | 43.947 | 42.4242 | 42.6136 | 42.6136 | -0.924 (-2.12%) | 3,109,269 |
| 9 Dec 2020 | CNY | 45.197 | 45.197 | 43.2803 | 43.5379 | 43.5379 | -1.758 (-3.88%) | 4,125,015 |
| 8 Dec 2020 | CNY | 47.1364 | 47.9621 | 45.2121 | 45.2955 | 45.2955 | -2.356 (-4.94%) | 5,333,345 |
| 7 Dec 2020 | CNY | 47.3561 | 48.7121 | 47.0076 | 47.6515 | 47.6515 | -0.462 (-0.96%) | 5,087,740 |
| 4 Dec 2020 | CNY | 46.1364 | 49.6212 | 45.9621 | 48.1136 | 48.1136 | +2.364 (+5.17%) | 8,723,862 |
| 3 Dec 2020 | CNY | 45.0379 | 47.3485 | 44.1667 | 45.75 | 45.75 | +0.417 (+0.92%) | 5,298,518 |
| 2 Dec 2020 | CNY | 44.6288 | 45.5303 | 44.0152 | 45.3333 | 45.3333 | +0.561 (+1.25%) | 3,264,431 |
| 1 Dec 2020 | CNY | 44.3182 | 45.6061 | 43.8788 | 44.7727 | 44.7727 | +0.402 (+0.90%) | 3,161,423 |
| 30 Nov 2020 | CNY | 43.9849 | 44.9091 | 43.1894 | 44.3712 | 44.3712 | +0.28 (+0.64%) | 2,702,692 |
| 27 Nov 2020 | CNY | 45.7424 | 46.1894 | 43.8788 | 44.0909 | 44.0909 | -1.75 (-3.82%) | 3,772,388 |
| 26 Nov 2020 | CNY | 46.4849 | 46.7879 | 45.7273 | 45.8409 | 45.8409 | -1.03 (-2.20%) | 3,515,934 |
