| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 39.16 | 39.51 | 38.8 | 39.15 | 39.15 | -0.24 (-0.61%) | 357,600 |
| 4 Jan 2021 | CNY | 39.39 | 39.99 | 39.01 | 39.39 | 39.39 | 0.0 (0.0%) | 445,400 |
| 31 Dec 2020 | CNY | 38.6 | 39.53 | 38.6 | 39.39 | 39.39 | +0.12 (+0.31%) | 540,396 |
| 30 Dec 2020 | CNY | 39.31 | 39.67 | 38.35 | 39.27 | 39.27 | +0.35 (+0.90%) | 361,320 |
| 29 Dec 2020 | CNY | 37.94 | 39.98 | 37.94 | 38.92 | 38.92 | +0.38 (+0.99%) | 455,600 |
| 28 Dec 2020 | CNY | 38.4 | 38.88 | 36.69 | 38.54 | 38.54 | -0.06 (-0.16%) | 1,021,200 |
| 25 Dec 2020 | CNY | 39.09 | 39.9 | 38.6 | 38.6 | 38.6 | -1.15 (-2.89%) | 950,900 |
| 24 Dec 2020 | CNY | 40.06 | 41.66 | 39.02 | 39.75 | 39.75 | -1.97 (-4.72%) | 2,108,320 |
| 23 Dec 2020 | CNY | 37.88 | 41.72 | 37.51 | 41.72 | 41.72 | +3.79 (+9.99%) | 1,387,714 |
| 22 Dec 2020 | CNY | 40.85 | 40.93 | 37.8 | 37.93 | 37.93 | -2.85 (-6.99%) | 949,500 |
| 21 Dec 2020 | CNY | 39.66 | 41.5 | 38.59 | 40.78 | 40.78 | +1.88 (+4.83%) | 625,400 |
| 18 Dec 2020 | CNY | 40.91 | 41 | 38.69 | 38.9 | 38.9 | -1.95 (-4.77%) | 833,700 |
| 17 Dec 2020 | CNY | 39.53 | 41.09 | 39.53 | 40.85 | 40.85 | +0.71 (+1.77%) | 620,300 |
| 16 Dec 2020 | CNY | 39.53 | 40.19 | 39.1 | 40.14 | 40.14 | +0.16 (+0.40%) | 477,400 |
| 15 Dec 2020 | CNY | 38.71 | 40.06 | 38.71 | 39.98 | 39.98 | +1.27 (+3.28%) | 569,460 |
| 14 Dec 2020 | CNY | 39.9 | 39.9 | 37.8 | 38.71 | 38.71 | -0.6 (-1.53%) | 660,200 |
| 11 Dec 2020 | CNY | 40.49 | 40.49 | 38.65 | 39.31 | 39.31 | -0.86 (-2.14%) | 491,800 |
| 10 Dec 2020 | CNY | 39.82 | 40.99 | 38.88 | 40.17 | 40.17 | +0.35 (+0.88%) | 480,300 |
| 9 Dec 2020 | CNY | 40.1 | 41.17 | 39.81 | 39.82 | 39.82 | -0.45 (-1.12%) | 694,200 |
| 8 Dec 2020 | CNY | 39.69 | 40.48 | 39.22 | 40.27 | 40.27 | +0.87 (+2.21%) | 650,800 |
| 7 Dec 2020 | CNY | 38.73 | 39.7 | 38.73 | 39.4 | 39.4 | +0.67 (+1.73%) | 576,250 |
| 4 Dec 2020 | CNY | 38.26 | 39.17 | 38.12 | 38.73 | 38.73 | +0.59 (+1.55%) | 558,715 |
| 3 Dec 2020 | CNY | 37.85 | 38.48 | 37.77 | 38.14 | 38.14 | +0.29 (+0.77%) | 342,500 |
| 2 Dec 2020 | CNY | 37.7 | 38.36 | 37.2 | 37.85 | 37.85 | +0.15 (+0.40%) | 398,300 |
| 1 Dec 2020 | CNY | 37.19 | 38.43 | 37.19 | 37.7 | 37.7 | +0.07 (+0.19%) | 523,715 |
| 30 Nov 2020 | CNY | 36.4 | 39.47 | 36.4 | 37.63 | 37.63 | +1.54 (+4.27%) | 1,067,700 |
| 27 Nov 2020 | CNY | 35.25 | 36.76 | 35.24 | 36.09 | 36.09 | +0.84 (+2.38%) | 311,853 |
| 26 Nov 2020 | CNY | 35.12 | 35.83 | 34.7 | 35.25 | 35.25 | -0.19 (-0.54%) | 258,300 |
| 25 Nov 2020 | CNY | 35.04 | 35.71 | 34.5 | 35.44 | 35.44 | -0.41 (-1.14%) | 253,300 |
| 24 Nov 2020 | CNY | 36.19 | 36.26 | 35.75 | 35.85 | 35.85 | -0.4 (-1.10%) | 268,370 |
