| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 32.8 | 33.32 | 32.38 | 32.72 | 32.72 | -0.19 (-0.58%) | 1,803,400 |
| 31 Dec 2020 | CNY | 32.6 | 33.66 | 32.6 | 32.91 | 32.91 | +0.07 (+0.21%) | 1,730,196 |
| 30 Dec 2020 | CNY | 32.1 | 32.93 | 32.08 | 32.84 | 32.84 | +0.33 (+1.02%) | 1,853,693 |
| 29 Dec 2020 | CNY | 33.07 | 33.45 | 32.38 | 32.51 | 32.51 | -0.63 (-1.90%) | 1,691,392 |
| 28 Dec 2020 | CNY | 33.84 | 34 | 32.78 | 33.14 | 33.14 | -0.79 (-2.33%) | 2,232,918 |
| 25 Dec 2020 | CNY | 32.52 | 34.55 | 32.52 | 33.93 | 33.93 | +0.5 (+1.50%) | 2,356,292 |
| 24 Dec 2020 | CNY | 35.01 | 35.25 | 33.4 | 33.43 | 33.43 | -1.97 (-5.56%) | 2,814,157 |
| 23 Dec 2020 | CNY | 35.16 | 36.2 | 34.03 | 35.4 | 35.4 | -0.09 (-0.25%) | 4,457,167 |
| 22 Dec 2020 | CNY | 34.48 | 36.71 | 34.17 | 35.49 | 35.49 | +0.8 (+2.31%) | 6,087,150 |
| 21 Dec 2020 | CNY | 33.03 | 34.69 | 33.03 | 34.69 | 34.69 | +0.94 (+2.79%) | 4,304,101 |
| 18 Dec 2020 | CNY | 33.6 | 34.28 | 33.34 | 33.75 | 33.75 | -0.23 (-0.68%) | 3,659,962 |
| 17 Dec 2020 | CNY | 32.33 | 34.53 | 32.1 | 33.98 | 33.98 | +1.43 (+4.39%) | 5,517,992 |
| 16 Dec 2020 | CNY | 33.67 | 33.67 | 32.4 | 32.55 | 32.55 | -1.31 (-3.87%) | 4,902,810 |
| 15 Dec 2020 | CNY | 33.32 | 34.2 | 33.18 | 33.86 | 33.86 | +0.28 (+0.83%) | 4,487,232 |
| 14 Dec 2020 | CNY | 34.58 | 34.7 | 33.34 | 33.58 | 33.58 | -1.46 (-4.17%) | 5,016,935 |
| 11 Dec 2020 | CNY | 34.32 | 35.86 | 34.1 | 35.04 | 35.04 | +0.62 (+1.80%) | 5,193,470 |
| 10 Dec 2020 | CNY | 35.22 | 35.5 | 34.01 | 34.42 | 34.42 | -1.8 (-4.97%) | 6,782,880 |
| 9 Dec 2020 | CNY | 37.53 | 37.99 | 36.19 | 36.22 | 36.22 | -2.53 (-6.53%) | 9,082,190 |
| 8 Dec 2020 | CNY | 39.44 | 41 | 38.26 | 38.75 | 38.75 | -0.66 (-1.67%) | 9,587,570 |
| 7 Dec 2020 | CNY | 39.5 | 40.36 | 38.5 | 39.41 | 39.41 | -1.09 (-2.69%) | 7,851,121 |
| 4 Dec 2020 | CNY | 40.6 | 41.47 | 39.28 | 40.5 | 40.5 | -1.15 (-2.76%) | 9,441,597 |
| 3 Dec 2020 | CNY | 41.39 | 43.51 | 40.56 | 41.65 | 41.65 | +0.27 (+0.65%) | 16,063,722 |
| 2 Dec 2020 | CNY | 38.4 | 41.38 | 38.4 | 41.38 | 41.38 | +3.76 (+9.99%) | 11,289,050 |
| 1 Dec 2020 | CNY | 38.06 | 38.9 | 37.58 | 37.62 | 37.62 | -1.5 (-3.83%) | 11,263,145 |
| 30 Nov 2020 | CNY | 40 | 40.99 | 38.27 | 39.12 | 39.12 | -1.98 (-4.82%) | 15,183,378 |
| 27 Nov 2020 | CNY | 46 | 47.58 | 40.58 | 41.1 | 41.1 | -3.31 (-7.45%) | 22,596,648 |
| 26 Nov 2020 | CNY | 38.99 | 44.41 | 37.34 | 44.41 | 44.41 | +4.04 (+10.01%) | 15,591,948 |
| 25 Nov 2020 | CNY | 40.37 | 40.37 | 37.02 | 40.37 | 40.37 | +3.67 (+10.00%) | 22,806,258 |
| 24 Nov 2020 | CNY | 36.7 | 36.7 | 36.7 | 36.7 | 36.7 | +3.34 (+10.01%) | 117,242 |
| 23 Nov 2020 | CNY | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.0 (0.0%) | 348,474 |
