| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 34.92 | 35.87 | 33.77 | 33.95 | 33.95 | -0.67 (-1.94%) | 24,341,821 |
| 5 Jan 2021 | CNY | 33.5 | 34.66 | 33 | 34.62 | 34.62 | +0.96 (+2.85%) | 22,131,284 |
| 4 Jan 2021 | CNY | 33 | 34.08 | 32.68 | 33.66 | 33.66 | +0.54 (+1.63%) | 21,558,454 |
| 31 Dec 2020 | CNY | 32.43 | 33.26 | 32.1 | 33.12 | 33.12 | +0.87 (+2.70%) | 18,583,582 |
| 30 Dec 2020 | CNY | 30.95 | 32.56 | 30.61 | 32.25 | 32.25 | +1.3 (+4.20%) | 19,184,685 |
| 29 Dec 2020 | CNY | 30.66 | 31.74 | 30.61 | 30.95 | 30.95 | +0.29 (+0.95%) | 13,265,419 |
| 28 Dec 2020 | CNY | 31.85 | 32 | 30.6 | 30.66 | 30.66 | -1.21 (-3.80%) | 15,016,135 |
| 25 Dec 2020 | CNY | 32.7 | 32.97 | 31.62 | 31.87 | 31.87 | -0.96 (-2.92%) | 15,475,703 |
| 24 Dec 2020 | CNY | 33.44 | 34.16 | 32.78 | 32.83 | 32.83 | -0.61 (-1.82%) | 13,498,302 |
| 23 Dec 2020 | CNY | 33.03 | 33.78 | 32.18 | 33.44 | 33.44 | +0.51 (+1.55%) | 18,336,002 |
| 22 Dec 2020 | CNY | 33.57 | 34.07 | 32.88 | 32.93 | 32.93 | -0.85 (-2.52%) | 14,894,593 |
| 21 Dec 2020 | CNY | 32.4 | 34.56 | 32.04 | 33.78 | 33.78 | +0.76 (+2.30%) | 19,917,332 |
| 18 Dec 2020 | CNY | 34.53 | 34.68 | 32.86 | 33.02 | 33.02 | -0.43 (-1.29%) | 16,149,342 |
| 17 Dec 2020 | CNY | 33.11 | 33.79 | 32.32 | 33.45 | 33.45 | +0.37 (+1.12%) | 15,726,348 |
| 16 Dec 2020 | CNY | 34.91 | 34.91 | 33 | 33.08 | 33.08 | -2.01 (-5.73%) | 25,343,370 |
| 15 Dec 2020 | CNY | 36.23 | 36.69 | 34.91 | 35.09 | 35.09 | -1.26 (-3.47%) | 21,082,426 |
| 14 Dec 2020 | CNY | 36 | 36.61 | 35.37 | 36.35 | 36.35 | +0.34 (+0.94%) | 16,769,314 |
| 11 Dec 2020 | CNY | 35.82 | 37.07 | 35.58 | 36.01 | 36.01 | +0.06 (+0.17%) | 29,981,624 |
| 10 Dec 2020 | CNY | 34.85 | 36.39 | 34.75 | 35.95 | 35.95 | +0.9 (+2.57%) | 22,901,354 |
| 9 Dec 2020 | CNY | 36.1 | 36.1 | 35 | 35.05 | 35.05 | -1.07 (-2.96%) | 17,340,932 |
| 8 Dec 2020 | CNY | 35.94 | 36.24 | 35.32 | 36.12 | 36.12 | +0.22 (+0.61%) | 14,542,850 |
| 7 Dec 2020 | CNY | 36.88 | 37.29 | 35.9 | 35.9 | 35.9 | +0.19 (+0.53%) | 25,580,345 |
| 4 Dec 2020 | CNY | 35.68 | 36.18 | 34.88 | 35.71 | 35.71 | -0.36 (-1.00%) | 23,104,361 |
| 3 Dec 2020 | CNY | 36.47 | 37.1 | 36.03 | 36.07 | 36.07 | -0.36 (-0.99%) | 24,220,710 |
| 2 Dec 2020 | CNY | 35.45 | 36.98 | 35.45 | 36.43 | 36.43 | +1.23 (+3.49%) | 35,823,359 |
| 1 Dec 2020 | CNY | 35 | 35.35 | 34.46 | 35.2 | 35.2 | +0.1 (+0.28%) | 20,652,503 |
| 30 Nov 2020 | CNY | 34.88 | 35.66 | 34.52 | 35.1 | 35.1 | +0.82 (+2.39%) | 28,863,038 |
| 27 Nov 2020 | CNY | 34.47 | 34.88 | 33.85 | 34.28 | 34.28 | -0.19 (-0.55%) | 16,733,592 |
| 26 Nov 2020 | CNY | 34.43 | 35.18 | 34.19 | 34.47 | 34.47 | +0.24 (+0.70%) | 18,262,040 |
| 25 Nov 2020 | CNY | 34.69 | 35.17 | 34.12 | 34.23 | 34.23 | -0.35 (-1.01%) | 20,795,516 |
