| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2020 | CNY | 27.2 | 29.54 | 26.85 | 28.27 | 28.27 | +1.38 (+5.13%) | 5,888,944 |
| 30 Dec 2020 | CNY | 26.79 | 26.99 | 26.45 | 26.89 | 26.89 | +0.26 (+0.98%) | 1,836,901 |
| 29 Dec 2020 | CNY | 26.54 | 27 | 26.18 | 26.63 | 26.63 | +0.28 (+1.06%) | 2,180,027 |
| 28 Dec 2020 | CNY | 27.08 | 27.46 | 26.35 | 26.35 | 26.35 | -0.85 (-3.12%) | 2,497,549 |
| 25 Dec 2020 | CNY | 27.49 | 27.65 | 26.69 | 27.2 | 27.2 | -0.08 (-0.29%) | 2,187,186 |
| 24 Dec 2020 | CNY | 28.04 | 28.55 | 27.02 | 27.28 | 27.28 | -0.78 (-2.78%) | 2,794,708 |
| 23 Dec 2020 | CNY | 28.98 | 29.08 | 27.98 | 28.06 | 28.06 | -0.83 (-2.87%) | 3,013,705 |
| 22 Dec 2020 | CNY | 30.46 | 30.78 | 28.78 | 28.89 | 28.89 | -1.91 (-6.20%) | 3,399,362 |
| 21 Dec 2020 | CNY | 30.64 | 30.95 | 30.24 | 30.8 | 30.8 | -0.02 (-0.06%) | 1,939,991 |
| 18 Dec 2020 | CNY | 32.09 | 32.18 | 30.82 | 30.82 | 30.82 | -1.42 (-4.40%) | 2,679,765 |
| 17 Dec 2020 | CNY | 31.19 | 32.4 | 31.03 | 32.24 | 32.24 | +0.29 (+0.91%) | 2,442,801 |
| 16 Dec 2020 | CNY | 32.6 | 32.95 | 31.8 | 31.95 | 31.95 | -1 (-3.03%) | 2,841,880 |
| 15 Dec 2020 | CNY | 32.25 | 33.93 | 31.96 | 32.95 | 32.95 | +0.45 (+1.38%) | 4,393,018 |
| 14 Dec 2020 | CNY | 31.1 | 33.8 | 30.4 | 32.5 | 32.5 | +1.12 (+3.57%) | 4,242,203 |
| 11 Dec 2020 | CNY | 32.5 | 32.69 | 31.09 | 31.38 | 31.38 | -1.32 (-4.04%) | 2,632,170 |
| 10 Dec 2020 | CNY | 32.02 | 32.82 | 31.76 | 32.7 | 32.7 | +0.27 (+0.83%) | 2,687,744 |
| 9 Dec 2020 | CNY | 33.7 | 34 | 32.4 | 32.43 | 32.43 | -1.47 (-4.34%) | 3,315,615 |
| 8 Dec 2020 | CNY | 34 | 34.5 | 33.86 | 33.9 | 33.9 | -0.32 (-0.94%) | 1,983,743 |
| 7 Dec 2020 | CNY | 33.79 | 34.88 | 33.45 | 34.22 | 34.22 | +0.3 (+0.88%) | 2,941,196 |
| 4 Dec 2020 | CNY | 33.89 | 34.05 | 33.18 | 33.92 | 33.92 | -0.13 (-0.38%) | 2,600,633 |
| 3 Dec 2020 | CNY | 34.17 | 34.44 | 33.7 | 34.05 | 34.05 | -0.45 (-1.30%) | 2,700,630 |
| 2 Dec 2020 | CNY | 33.93 | 35.25 | 33.81 | 34.5 | 34.5 | +0.51 (+1.50%) | 4,030,193 |
| 1 Dec 2020 | CNY | 33.32 | 34.12 | 33.18 | 33.99 | 33.99 | +0.61 (+1.83%) | 2,758,661 |
| 30 Nov 2020 | CNY | 33.37 | 34.08 | 32.72 | 33.38 | 33.38 | +0.13 (+0.39%) | 3,510,187 |
| 27 Nov 2020 | CNY | 34.48 | 34.56 | 33.25 | 33.25 | 33.25 | -1.35 (-3.90%) | 5,070,091 |
| 26 Nov 2020 | CNY | 34.98 | 35.47 | 34.35 | 34.6 | 34.6 | -0.55 (-1.56%) | 3,123,093 |
| 25 Nov 2020 | CNY | 36.4 | 36.46 | 35.15 | 35.15 | 35.15 | -1.25 (-3.43%) | 3,634,012 |
| 24 Nov 2020 | CNY | 36.2 | 36.59 | 35.7 | 36.4 | 36.4 | -0.28 (-0.76%) | 3,374,752 |
| 23 Nov 2020 | CNY | 36.79 | 37.82 | 36.15 | 36.68 | 36.68 | +0.12 (+0.33%) | 4,133,915 |
| 20 Nov 2020 | CNY | 38.2 | 38.65 | 36.55 | 36.56 | 36.56 | -1.72 (-4.49%) | 6,090,838 |
