| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 30.8 | 31.39 | 29.95 | 30.53 | 30.53 | +0.13 (+0.43%) | 7,046,405 |
| 31 Dec 2020 | CNY | 29.05 | 31.29 | 29.05 | 30.4 | 30.4 | +1.35 (+4.65%) | 8,653,618 |
| 30 Dec 2020 | CNY | 28.95 | 29.5 | 28.38 | 29.05 | 29.05 | +0.09 (+0.31%) | 5,515,333 |
| 29 Dec 2020 | CNY | 26.35 | 29.87 | 26.2 | 28.96 | 28.96 | +2.79 (+10.66%) | 9,156,958 |
| 28 Dec 2020 | CNY | 27.75 | 27.85 | 26 | 26.17 | 26.17 | -1.49 (-5.39%) | 4,390,894 |
| 25 Dec 2020 | CNY | 28 | 28.37 | 27.36 | 27.66 | 27.66 | -0.24 (-0.86%) | 3,451,695 |
| 24 Dec 2020 | CNY | 28.84 | 29.48 | 27.8 | 27.9 | 27.9 | -1.11 (-3.83%) | 4,078,083 |
| 23 Dec 2020 | CNY | 28.79 | 29.16 | 28.18 | 29.01 | 29.01 | +0.41 (+1.43%) | 4,598,832 |
| 22 Dec 2020 | CNY | 29.49 | 30 | 28.4 | 28.6 | 28.6 | -0.89 (-3.02%) | 6,633,818 |
| 21 Dec 2020 | CNY | 27.54 | 29.98 | 27.05 | 29.49 | 29.49 | +2.76 (+10.33%) | 9,763,733 |
| 18 Dec 2020 | CNY | 27.12 | 27.76 | 26.3 | 26.73 | 26.73 | -0.2 (-0.74%) | 3,055,146 |
| 17 Dec 2020 | CNY | 26.78 | 27.28 | 25.88 | 26.93 | 26.93 | +0.16 (+0.60%) | 4,262,148 |
| 16 Dec 2020 | CNY | 28.5 | 28.5 | 26.71 | 26.77 | 26.77 | -1.73 (-6.07%) | 6,713,663 |
| 15 Dec 2020 | CNY | 28.9 | 29.31 | 28.41 | 28.5 | 28.5 | -0.57 (-1.96%) | 2,837,197 |
| 14 Dec 2020 | CNY | 30 | 30 | 28.6 | 29.07 | 29.07 | -0.89 (-2.97%) | 3,546,607 |
| 11 Dec 2020 | CNY | 30.41 | 30.63 | 29.26 | 29.96 | 29.96 | +0.1 (+0.33%) | 5,550,653 |
| 10 Dec 2020 | CNY | 28.29 | 30.48 | 28.1 | 29.86 | 29.86 | +1.54 (+5.44%) | 6,769,745 |
| 9 Dec 2020 | CNY | 28.56 | 29.5 | 28.3 | 28.32 | 28.32 | -0.37 (-1.29%) | 2,925,960 |
| 8 Dec 2020 | CNY | 30.28 | 30.29 | 28.56 | 28.69 | 28.69 | -1.27 (-4.24%) | 4,009,112 |
| 7 Dec 2020 | CNY | 30.33 | 30.9 | 29.6 | 29.96 | 29.96 | +0.26 (+0.88%) | 2,951,353 |
| 4 Dec 2020 | CNY | 29.35 | 29.88 | 29.12 | 29.7 | 29.7 | +0.2 (+0.68%) | 2,350,081 |
| 3 Dec 2020 | CNY | 29.67 | 30.1 | 29.32 | 29.5 | 29.5 | -0.27 (-0.91%) | 2,843,088 |
| 2 Dec 2020 | CNY | 28.76 | 30.36 | 28.5 | 29.77 | 29.77 | +1.19 (+4.16%) | 5,942,201 |
| 1 Dec 2020 | CNY | 28.5 | 28.78 | 28.18 | 28.58 | 28.58 | +0.23 (+0.81%) | 1,917,809 |
| 30 Nov 2020 | CNY | 28.55 | 28.99 | 28.07 | 28.35 | 28.35 | -0.05 (-0.18%) | 2,109,935 |
| 27 Nov 2020 | CNY | 27.95 | 29.19 | 27.95 | 28.4 | 28.4 | +0.51 (+1.83%) | 3,262,062 |
| 26 Nov 2020 | CNY | 28.21 | 28.46 | 27.8 | 27.89 | 27.89 | -0.41 (-1.45%) | 1,913,293 |
| 25 Nov 2020 | CNY | 28.93 | 29.08 | 28.18 | 28.3 | 28.3 | -0.62 (-2.14%) | 2,726,116 |
| 24 Nov 2020 | CNY | 29.15 | 29.48 | 28.9 | 28.92 | 28.92 | -0.01 (-0.03%) | 2,078,618 |
| 23 Nov 2020 | CNY | 29.09 | 29.22 | 28.81 | 28.93 | 28.93 | +0.01 (+0.03%) | 1,997,046 |
