| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2020 | CNY | 36.08 | 36.78 | 35.31 | 36.34 | 36.34 | +0.24 (+0.66%) | 395,274 |
| 28 Dec 2020 | CNY | 37.48 | 37.66 | 35.74 | 36.1 | 36.1 | -1.66 (-4.40%) | 911,028 |
| 25 Dec 2020 | CNY | 37.11 | 38.25 | 37.03 | 37.76 | 37.76 | +0.61 (+1.64%) | 684,117 |
| 24 Dec 2020 | CNY | 37.71 | 37.71 | 37 | 37.15 | 37.15 | -0.81 (-2.13%) | 588,388 |
| 23 Dec 2020 | CNY | 39 | 39 | 37.4 | 37.96 | 37.96 | +0.71 (+1.91%) | 838,736 |
| 22 Dec 2020 | CNY | 38.98 | 38.98 | 36.98 | 37.25 | 37.25 | -1.51 (-3.90%) | 896,545 |
| 21 Dec 2020 | CNY | 38.27 | 39.2 | 38.26 | 38.76 | 38.76 | +0.51 (+1.33%) | 785,862 |
| 18 Dec 2020 | CNY | 37.59 | 38.9 | 37.59 | 38.25 | 38.25 | +0.45 (+1.19%) | 933,230 |
| 17 Dec 2020 | CNY | 37.3 | 37.96 | 36.88 | 37.8 | 37.8 | +0.8 (+2.16%) | 737,659 |
| 16 Dec 2020 | CNY | 38.11 | 38.11 | 36.66 | 37 | 37 | -1.2 (-3.14%) | 972,670 |
| 15 Dec 2020 | CNY | 38.01 | 38.44 | 37.95 | 38.2 | 38.2 | -0.43 (-1.11%) | 901,294 |
| 14 Dec 2020 | CNY | 38.35 | 39.18 | 38.3 | 38.63 | 38.63 | +0.09 (+0.23%) | 888,656 |
| 11 Dec 2020 | CNY | 39.53 | 39.6 | 38 | 38.54 | 38.54 | -0.93 (-2.36%) | 1,452,319 |
| 10 Dec 2020 | CNY | 41.26 | 41.26 | 39.44 | 39.47 | 39.47 | -1.54 (-3.76%) | 1,462,958 |
| 9 Dec 2020 | CNY | 42.11 | 42.4 | 40.92 | 41.01 | 41.01 | -0.88 (-2.10%) | 973,875 |
| 8 Dec 2020 | CNY | 43.13 | 43.28 | 41.64 | 41.89 | 41.89 | -0.76 (-1.78%) | 896,393 |
| 7 Dec 2020 | CNY | 43.75 | 43.94 | 42.48 | 42.65 | 42.65 | -1.05 (-2.40%) | 949,582 |
| 4 Dec 2020 | CNY | 44.38 | 44.38 | 43.7 | 43.7 | 43.7 | -0.4 (-0.91%) | 267,966 |
| 3 Dec 2020 | CNY | 44 | 44.38 | 43.7 | 44.1 | 44.1 | -0.03 (-0.07%) | 512,449 |
| 2 Dec 2020 | CNY | 44.66 | 44.88 | 44.04 | 44.13 | 44.13 | -0.52 (-1.16%) | 619,634 |
| 1 Dec 2020 | CNY | 44.35 | 45.17 | 44.35 | 44.65 | 44.65 | -0.1 (-0.22%) | 433,010 |
| 30 Nov 2020 | CNY | 44.57 | 45.35 | 44.48 | 44.75 | 44.75 | +0.33 (+0.74%) | 418,459 |
| 27 Nov 2020 | CNY | 45.58 | 45.64 | 44.23 | 44.42 | 44.42 | -1 (-2.20%) | 573,081 |
| 26 Nov 2020 | CNY | 45.45 | 46.15 | 45.23 | 45.42 | 45.42 | -0.15 (-0.33%) | 329,316 |
| 25 Nov 2020 | CNY | 46.3 | 46.53 | 45.52 | 45.57 | 45.57 | -0.73 (-1.58%) | 406,844 |
| 24 Nov 2020 | CNY | 46.27 | 46.55 | 46.08 | 46.3 | 46.3 | +0.27 (+0.59%) | 317,376 |
| 23 Nov 2020 | CNY | 45.83 | 46.49 | 45.82 | 46.03 | 46.03 | -0.14 (-0.30%) | 473,353 |
| 20 Nov 2020 | CNY | 47.28 | 47.29 | 45.8 | 46.17 | 46.17 | -0.59 (-1.26%) | 636,984 |
| 19 Nov 2020 | CNY | 47.47 | 47.47 | 46.7 | 46.76 | 46.76 | -0.22 (-0.47%) | 484,584 |
| 18 Nov 2020 | CNY | 46.53 | 47.29 | 46.37 | 46.98 | 46.98 | +0.13 (+0.28%) | 450,225 |
