| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 37.21 | 38.35 | 36.7 | 36.82 | 36.82 | -0.93 (-2.46%) | 2,931,349 |
| 6 Jan 2021 | CNY | 38.81 | 39 | 37.55 | 37.75 | 37.75 | -1.65 (-4.19%) | 3,292,963 |
| 5 Jan 2021 | CNY | 38.68 | 39.8 | 38.14 | 39.4 | 39.4 | +1.67 (+4.43%) | 4,838,304 |
| 4 Jan 2021 | CNY | 36.28 | 39.05 | 35.57 | 37.73 | 37.73 | +1.45 (+4.00%) | 4,030,867 |
| 31 Dec 2020 | CNY | 37 | 37.4 | 35.88 | 36.28 | 36.28 | -0.43 (-1.17%) | 2,452,416 |
| 30 Dec 2020 | CNY | 33.91 | 37.37 | 33.4 | 36.71 | 36.71 | +2.8 (+8.26%) | 3,704,252 |
| 29 Dec 2020 | CNY | 36.39 | 36.68 | 33.53 | 33.91 | 33.91 | -2.39 (-6.58%) | 3,100,264 |
| 28 Dec 2020 | CNY | 36.75 | 38.09 | 36.08 | 36.3 | 36.3 | +0.3 (+0.83%) | 4,574,048 |
| 25 Dec 2020 | CNY | 34.85 | 36.59 | 33.82 | 36 | 36 | +1.95 (+5.73%) | 2,964,041 |
| 24 Dec 2020 | CNY | 31.58 | 35.24 | 31.5 | 34.05 | 34.05 | +2.47 (+7.82%) | 4,146,309 |
| 23 Dec 2020 | CNY | 31.7 | 32.17 | 31.3 | 31.58 | 31.58 | +0.05 (+0.16%) | 933,521 |
| 22 Dec 2020 | CNY | 32.97 | 33.25 | 31.5 | 31.53 | 31.53 | -1.61 (-4.86%) | 1,163,912 |
| 21 Dec 2020 | CNY | 32.45 | 33.54 | 32.45 | 33.14 | 33.14 | +0.46 (+1.41%) | 796,851 |
| 18 Dec 2020 | CNY | 32.82 | 33.33 | 32.61 | 32.68 | 32.68 | -0.26 (-0.79%) | 623,482 |
| 17 Dec 2020 | CNY | 32.6 | 33.07 | 32.08 | 32.94 | 32.94 | +0.24 (+0.73%) | 543,213 |
| 16 Dec 2020 | CNY | 33.45 | 33.98 | 32.42 | 32.7 | 32.7 | -0.73 (-2.18%) | 694,867 |
| 15 Dec 2020 | CNY | 33.95 | 34.15 | 33.34 | 33.43 | 33.43 | -0.51 (-1.50%) | 427,110 |
| 14 Dec 2020 | CNY | 33.49 | 33.97 | 32.22 | 33.94 | 33.94 | +0.56 (+1.68%) | 772,832 |
| 11 Dec 2020 | CNY | 33.77 | 34.33 | 32.81 | 33.38 | 33.38 | -0.39 (-1.15%) | 939,505 |
| 10 Dec 2020 | CNY | 35.24 | 35.39 | 33.62 | 33.77 | 33.77 | -1.46 (-4.14%) | 1,375,245 |
| 9 Dec 2020 | CNY | 36.54 | 36.54 | 35 | 35.23 | 35.23 | -1.22 (-3.35%) | 1,040,786 |
| 8 Dec 2020 | CNY | 35.66 | 37.35 | 35.66 | 36.45 | 36.45 | -0.29 (-0.79%) | 1,040,882 |
| 7 Dec 2020 | CNY | 36.86 | 37.37 | 36.42 | 36.74 | 36.74 | -0.04 (-0.11%) | 801,433 |
| 4 Dec 2020 | CNY | 36.52 | 36.95 | 36.4 | 36.78 | 36.78 | +0.26 (+0.71%) | 760,646 |
| 3 Dec 2020 | CNY | 36.26 | 37.11 | 36.1 | 36.52 | 36.52 | +0.09 (+0.25%) | 1,059,296 |
| 2 Dec 2020 | CNY | 35.69 | 36.64 | 35.62 | 36.43 | 36.43 | +0.8 (+2.25%) | 1,327,575 |
| 1 Dec 2020 | CNY | 35.44 | 35.79 | 35 | 35.63 | 35.63 | +0.22 (+0.62%) | 707,141 |
| 30 Nov 2020 | CNY | 36.32 | 36.4 | 35.41 | 35.41 | 35.41 | -0.63 (-1.75%) | 892,415 |
| 27 Nov 2020 | CNY | 36.32 | 36.78 | 35.63 | 36.04 | 36.04 | -0.08 (-0.22%) | 852,971 |
| 26 Nov 2020 | CNY | 35.91 | 36.36 | 35.52 | 36.12 | 36.12 | +0.27 (+0.75%) | 750,611 |
