| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 36.37 | 39.19 | 35.82 | 39.1 | 39.1 | +2.73 (+7.51%) | 3,325,193 |
| 4 Jan 2021 | CNY | 36.48 | 36.49 | 35.62 | 36.37 | 36.37 | +0.28 (+0.78%) | 1,563,480 |
| 31 Dec 2020 | CNY | 35.72 | 36.17 | 35.3 | 36.09 | 36.09 | +0.12 (+0.33%) | 2,466,474 |
| 30 Dec 2020 | CNY | 35.88 | 36.18 | 35.4 | 35.97 | 35.97 | +0.55 (+1.55%) | 1,575,188 |
| 29 Dec 2020 | CNY | 35.78 | 36.33 | 35.34 | 35.42 | 35.42 | -0.27 (-0.76%) | 2,450,490 |
| 28 Dec 2020 | CNY | 36.49 | 36.6 | 35.6 | 35.69 | 35.69 | -0.51 (-1.41%) | 1,676,320 |
| 25 Dec 2020 | CNY | 36.16 | 36.88 | 36.02 | 36.2 | 36.2 | +0.15 (+0.42%) | 2,110,970 |
| 24 Dec 2020 | CNY | 37.36 | 37.8 | 35.83 | 36.05 | 36.05 | -1.82 (-4.81%) | 3,384,070 |
| 23 Dec 2020 | CNY | 37.92 | 38.4 | 37.31 | 37.87 | 37.87 | 0.0 (0.0%) | 1,709,549 |
| 22 Dec 2020 | CNY | 38.9 | 39.88 | 37.8 | 37.87 | 37.87 | -1.06 (-2.72%) | 2,217,750 |
| 21 Dec 2020 | CNY | 38.36 | 39.27 | 37.76 | 38.93 | 38.93 | +0.57 (+1.49%) | 1,688,960 |
| 18 Dec 2020 | CNY | 39.1 | 39.84 | 38.31 | 38.36 | 38.36 | -0.84 (-2.14%) | 1,599,710 |
| 17 Dec 2020 | CNY | 38.31 | 39.3 | 38.31 | 39.2 | 39.2 | +0.2 (+0.51%) | 1,397,310 |
| 16 Dec 2020 | CNY | 38.9 | 39.79 | 38.5 | 39 | 39 | +0.15 (+0.39%) | 1,986,425 |
| 15 Dec 2020 | CNY | 40.51 | 40.51 | 38.7 | 38.85 | 38.85 | -1.3 (-3.24%) | 2,399,500 |
| 14 Dec 2020 | CNY | 40.89 | 42.35 | 39.95 | 40.15 | 40.15 | +0.21 (+0.53%) | 3,123,080 |
| 11 Dec 2020 | CNY | 40.18 | 40.5 | 39.6 | 39.94 | 39.94 | -0.05 (-0.13%) | 1,335,580 |
| 10 Dec 2020 | CNY | 40.01 | 41 | 39.43 | 39.99 | 39.99 | -0.16 (-0.40%) | 1,434,736 |
| 9 Dec 2020 | CNY | 41.17 | 41.79 | 40.08 | 40.15 | 40.15 | -1.29 (-3.11%) | 1,641,830 |
| 8 Dec 2020 | CNY | 40.92 | 41.98 | 40.9 | 41.44 | 41.44 | +0.54 (+1.32%) | 1,768,601 |
| 7 Dec 2020 | CNY | 41.95 | 42.91 | 40.76 | 40.9 | 40.9 | -1.01 (-2.41%) | 3,067,560 |
| 4 Dec 2020 | CNY | 41.79 | 42.31 | 40.9 | 41.91 | 41.91 | +0.61 (+1.48%) | 1,566,046 |
| 3 Dec 2020 | CNY | 41.22 | 42.5 | 40.9 | 41.3 | 41.3 | +0.5 (+1.23%) | 2,484,310 |
| 2 Dec 2020 | CNY | 44.74 | 44.83 | 40.32 | 40.8 | 40.8 | -3.93 (-8.79%) | 5,978,869 |
| 1 Dec 2020 | CNY | 42.85 | 44.85 | 42.81 | 44.73 | 44.73 | +1.63 (+3.78%) | 2,658,220 |
| 30 Nov 2020 | CNY | 43.13 | 43.61 | 42.45 | 43.1 | 43.1 | +0.04 (+0.09%) | 2,386,650 |
| 27 Nov 2020 | CNY | 42.38 | 43.06 | 42 | 43.06 | 43.06 | +0.76 (+1.80%) | 2,041,886 |
| 26 Nov 2020 | CNY | 42.47 | 43.44 | 41.21 | 42.3 | 42.3 | -0.62 (-1.44%) | 2,285,400 |
| 25 Nov 2020 | CNY | 42.48 | 44.1 | 42.48 | 42.92 | 42.92 | +0.36 (+0.85%) | 4,387,906 |
| 24 Nov 2020 | CNY | 38.98 | 42.56 | 38.5 | 42.56 | 42.56 | +3.84 (+9.92%) | 4,552,794 |
