| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | CNY | 32.3357 | 36.1143 | 32.1643 | 35.4286 | 35.4286 | +4.3 (+13.81%) | 3,695,858 |
| 7 Jan 2021 | CNY | 33.5429 | 33.55 | 30.5714 | 31.1286 | 31.1286 | -2.586 (-7.67%) | 2,327,278 |
| 6 Jan 2021 | CNY | 34.7786 | 35.3929 | 33.1286 | 33.7143 | 33.7143 | -0.957 (-2.76%) | 1,739,305 |
| 5 Jan 2021 | CNY | 34.9071 | 35.2786 | 34.3071 | 34.6714 | 34.6714 | -0.464 (-1.32%) | 912,056 |
| 4 Jan 2021 | CNY | 34.0714 | 35.3286 | 34.0143 | 35.1357 | 35.1357 | +1.007 (+2.95%) | 1,105,500 |
| 31 Dec 2020 | CNY | 33.2214 | 34.5643 | 33.2214 | 34.1286 | 34.1286 | +0.679 (+2.03%) | 978,615 |
| 30 Dec 2020 | CNY | 34.5071 | 34.9214 | 33.0286 | 33.45 | 33.45 | -1.021 (-2.96%) | 1,342,804 |
| 29 Dec 2020 | CNY | 35.0071 | 35.5571 | 34.35 | 34.4714 | 34.4714 | -0.6 (-1.71%) | 1,022,910 |
| 28 Dec 2020 | CNY | 37.3 | 38.1714 | 35.0571 | 35.0714 | 35.0714 | -2.393 (-6.39%) | 1,543,228 |
| 25 Dec 2020 | CNY | 36.8643 | 37.8571 | 36.6643 | 37.4643 | 37.4643 | +0.321 (+0.87%) | 901,475 |
| 24 Dec 2020 | CNY | 38.8071 | 39.1929 | 37.1429 | 37.1429 | 37.1429 | -2.093 (-5.33%) | 1,361,956 |
| 23 Dec 2020 | CNY | 40.1286 | 40.9643 | 39.1214 | 39.2357 | 39.2357 | -1.821 (-4.44%) | 1,847,323 |
| 22 Dec 2020 | CNY | 39.5357 | 41.7214 | 38.0214 | 41.0571 | 41.0571 | +1.45 (+3.66%) | 3,341,695 |
| 21 Dec 2020 | CNY | 38.0143 | 40.5571 | 38.0071 | 39.6071 | 39.6071 | +1.307 (+3.41%) | 1,329,547 |
| 18 Dec 2020 | CNY | 38.6429 | 39.1429 | 37.7286 | 38.3 | 38.3 | +0.014 (+0.04%) | 738,019 |
| 17 Dec 2020 | CNY | 38.4286 | 39.2143 | 37.4857 | 38.2857 | 38.2857 | +0.357 (+0.94%) | 593,444 |
| 16 Dec 2020 | CNY | 39.3857 | 39.3857 | 37.8643 | 37.9286 | 37.9286 | -1.214 (-3.10%) | 629,958 |
| 15 Dec 2020 | CNY | 39.0071 | 39.9 | 38.9429 | 39.1429 | 39.1429 | +0.214 (+0.55%) | 785,850 |
| 14 Dec 2020 | CNY | 37.8429 | 39.4929 | 37.15 | 38.9286 | 38.9286 | +1.093 (+2.89%) | 914,410 |
| 11 Dec 2020 | CNY | 39.2429 | 39.25 | 37.6286 | 37.8357 | 37.8357 | -1.057 (-2.72%) | 835,896 |
| 10 Dec 2020 | CNY | 39.6786 | 40.1929 | 38.0429 | 38.8929 | 38.8929 | -0.914 (-2.30%) | 1,238,393 |
| 9 Dec 2020 | CNY | 41.6286 | 42.1357 | 39.7929 | 39.8071 | 39.8071 | -1.95 (-4.67%) | 1,294,731 |
| 8 Dec 2020 | CNY | 42.9143 | 42.9143 | 41.6071 | 41.7571 | 41.7571 | -1.307 (-3.04%) | 973,464 |
| 7 Dec 2020 | CNY | 43.9429 | 43.9429 | 43 | 43.0643 | 43.0643 | -0.686 (-1.57%) | 589,006 |
| 4 Dec 2020 | CNY | 43.7786 | 44.1071 | 43.15 | 43.75 | 43.75 | +0.321 (+0.74%) | 566,448 |
| 3 Dec 2020 | CNY | 42.85 | 44.1429 | 42.8 | 43.4286 | 43.4286 | +0.414 (+0.96%) | 787,785 |
| 2 Dec 2020 | CNY | 42.6357 | 43.05 | 42.4286 | 43.0143 | 43.0143 | +0.493 (+1.16%) | 516,982 |
| 1 Dec 2020 | CNY | 42.4286 | 42.7286 | 42.05 | 42.5214 | 42.5214 | +0.286 (+0.68%) | 463,478 |
| 30 Nov 2020 | CNY | 42.3857 | 42.8214 | 41.9143 | 42.2357 | 42.2357 | -0.014 (-0.03%) | 394,864 |
| 27 Nov 2020 | CNY | 42.3214 | 42.4929 | 41.8643 | 42.25 | 42.25 | -0.05 (-0.12%) | 450,083 |
