| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 30.31 | 30.67 | 29.06 | 29.92 | 29.92 | -0.47 (-1.55%) | 3,459,267 |
| 4 Jan 2021 | CNY | 29.87 | 30.8 | 29.74 | 30.39 | 30.39 | +0.8 (+2.70%) | 3,363,753 |
| 31 Dec 2020 | CNY | 29.59 | 30.02 | 28.67 | 29.59 | 29.59 | +0.12 (+0.41%) | 3,122,151 |
| 30 Dec 2020 | CNY | 29.62 | 30.55 | 29.29 | 29.47 | 29.47 | -0.34 (-1.14%) | 3,789,050 |
| 29 Dec 2020 | CNY | 30.32 | 30.76 | 29.6 | 29.81 | 29.81 | -0.41 (-1.36%) | 3,333,075 |
| 28 Dec 2020 | CNY | 31.33 | 31.83 | 30.05 | 30.22 | 30.22 | -0.77 (-2.48%) | 3,753,244 |
| 25 Dec 2020 | CNY | 32.6 | 32.75 | 30.98 | 30.99 | 30.99 | -1.61 (-4.94%) | 4,997,154 |
| 24 Dec 2020 | CNY | 33.48 | 33.98 | 32.01 | 32.6 | 32.6 | -1.04 (-3.09%) | 3,785,696 |
| 23 Dec 2020 | CNY | 33.38 | 34.58 | 33.37 | 33.64 | 33.64 | +0.34 (+1.02%) | 2,947,017 |
| 22 Dec 2020 | CNY | 34.72 | 34.93 | 33.02 | 33.3 | 33.3 | -1.42 (-4.09%) | 3,619,665 |
| 21 Dec 2020 | CNY | 34.43 | 35.18 | 33.51 | 34.72 | 34.72 | +0.54 (+1.58%) | 2,028,084 |
| 18 Dec 2020 | CNY | 34.52 | 35.07 | 33.79 | 34.18 | 34.18 | -0.34 (-0.98%) | 1,631,505 |
| 17 Dec 2020 | CNY | 35.1 | 35.7 | 34.28 | 34.52 | 34.52 | -0.88 (-2.49%) | 2,361,371 |
| 16 Dec 2020 | CNY | 35.12 | 36.34 | 35.12 | 35.4 | 35.4 | +0.75 (+2.16%) | 3,468,214 |
| 15 Dec 2020 | CNY | 34.66 | 35.35 | 33.65 | 34.65 | 34.65 | +0.15 (+0.43%) | 2,437,194 |
| 14 Dec 2020 | CNY | 33.26 | 34.5 | 32.71 | 34.5 | 34.5 | +1.84 (+5.63%) | 3,084,845 |
| 11 Dec 2020 | CNY | 33.13 | 34.56 | 32.46 | 32.66 | 32.66 | -0.57 (-1.72%) | 3,848,125 |
| 10 Dec 2020 | CNY | 33.11 | 34.09 | 32.51 | 33.23 | 33.23 | -0.77 (-2.26%) | 4,476,810 |
| 9 Dec 2020 | CNY | 35.69 | 36.2 | 33.94 | 34 | 34 | -1.55 (-4.36%) | 3,373,032 |
| 8 Dec 2020 | CNY | 36.02 | 36.55 | 35.45 | 35.55 | 35.55 | -0.15 (-0.42%) | 2,023,833 |
| 7 Dec 2020 | CNY | 35.25 | 36.69 | 35.25 | 35.7 | 35.7 | -0.3 (-0.83%) | 2,216,700 |
| 4 Dec 2020 | CNY | 37.19 | 37.55 | 35.89 | 36 | 36 | -1.51 (-4.03%) | 3,450,151 |
| 3 Dec 2020 | CNY | 36.86 | 38.99 | 36.55 | 37.51 | 37.51 | +0.93 (+2.54%) | 3,987,573 |
| 2 Dec 2020 | CNY | 36.65 | 37.6 | 36.03 | 36.58 | 36.58 | -0.3 (-0.81%) | 2,218,772 |
| 1 Dec 2020 | CNY | 36.22 | 37.71 | 35.65 | 36.88 | 36.88 | +0.27 (+0.74%) | 3,138,600 |
| 30 Nov 2020 | CNY | 36.07 | 37.3 | 34.8 | 36.61 | 36.61 | +0.57 (+1.58%) | 3,929,102 |
| 27 Nov 2020 | CNY | 37.14 | 37.19 | 35.06 | 36.04 | 36.04 | -0.85 (-2.30%) | 3,448,063 |
| 26 Nov 2020 | CNY | 36.42 | 37.2 | 35.72 | 36.89 | 36.89 | -0.32 (-0.86%) | 3,414,726 |
| 25 Nov 2020 | CNY | 39 | 39 | 35.55 | 37.21 | 37.21 | -1.7 (-4.37%) | 5,949,162 |
| 24 Nov 2020 | CNY | 39.06 | 39.92 | 37.88 | 38.91 | 38.91 | +0.01 (+0.03%) | 6,697,134 |
