| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 42.8 | 43.25 | 41.05 | 41.35 | 41.35 | -1.5 (-3.50%) | 5,807,041 |
| 12 Jan 2021 | CNY | 41.68 | 43.13 | 41.27 | 42.85 | 42.85 | +0.94 (+2.24%) | 5,993,106 |
| 11 Jan 2021 | CNY | 43.9 | 43.9 | 41.05 | 41.91 | 41.91 | -2.19 (-4.97%) | 6,734,144 |
| 8 Jan 2021 | CNY | 45.3 | 46.7 | 43.5 | 44.1 | 44.1 | -1.38 (-3.03%) | 6,915,007 |
| 7 Jan 2021 | CNY | 46.07 | 46.16 | 44.58 | 45.48 | 45.48 | -0.79 (-1.71%) | 6,850,934 |
| 6 Jan 2021 | CNY | 46.95 | 47.36 | 45.56 | 46.27 | 46.27 | -0.8 (-1.70%) | 8,624,601 |
| 5 Jan 2021 | CNY | 45 | 47.91 | 44.63 | 47.07 | 47.07 | +1.81 (+4.00%) | 12,027,621 |
| 4 Jan 2021 | CNY | 43.91 | 45.95 | 43.38 | 45.26 | 45.26 | +1.66 (+3.81%) | 8,320,029 |
| 31 Dec 2020 | CNY | 43.77 | 44.77 | 43.08 | 43.6 | 43.6 | -0.15 (-0.34%) | 6,193,277 |
| 30 Dec 2020 | CNY | 43.37 | 44.67 | 43.2 | 43.75 | 43.75 | +0.34 (+0.78%) | 6,400,472 |
| 29 Dec 2020 | CNY | 45.8 | 45.8 | 42.6 | 43.41 | 43.41 | -3.02 (-6.50%) | 9,903,833 |
| 28 Dec 2020 | CNY | 45.24 | 46.5 | 44.5 | 46.43 | 46.43 | +1.53 (+3.41%) | 8,730,135 |
| 25 Dec 2020 | CNY | 45.09 | 46.33 | 44.61 | 44.9 | 44.9 | +0.52 (+1.17%) | 8,342,731 |
| 24 Dec 2020 | CNY | 47.01 | 47.4 | 43.71 | 44.38 | 44.38 | -3.88 (-8.04%) | 11,848,508 |
| 23 Dec 2020 | CNY | 48.6 | 51.69 | 46.81 | 48.26 | 48.26 | -0.33 (-0.68%) | 16,878,773 |
| 22 Dec 2020 | CNY | 45.89 | 50.3 | 45.35 | 48.59 | 48.59 | +2.33 (+5.04%) | 14,079,186 |
| 21 Dec 2020 | CNY | 46.17 | 48.11 | 45.6 | 46.26 | 46.26 | -0.48 (-1.03%) | 10,304,636 |
| 18 Dec 2020 | CNY | 45.6 | 48.16 | 45.09 | 46.74 | 46.74 | +1.62 (+3.59%) | 10,592,832 |
| 17 Dec 2020 | CNY | 46.03 | 46.48 | 44.71 | 45.12 | 45.12 | -0.88 (-1.91%) | 8,956,225 |
| 16 Dec 2020 | CNY | 43.82 | 46.72 | 43.68 | 46 | 46 | +1.77 (+4.00%) | 11,641,548 |
| 15 Dec 2020 | CNY | 45.25 | 45.54 | 43.93 | 44.23 | 44.23 | -1.02 (-2.25%) | 9,396,867 |
| 14 Dec 2020 | CNY | 44 | 46.97 | 43.88 | 45.25 | 45.25 | +0.16 (+0.35%) | 11,178,443 |
| 11 Dec 2020 | CNY | 45 | 46.46 | 43.47 | 45.09 | 45.09 | +0.44 (+0.99%) | 12,923,131 |
| 10 Dec 2020 | CNY | 42.7 | 46.18 | 42.21 | 44.65 | 44.65 | +1.97 (+4.62%) | 14,468,136 |
| 9 Dec 2020 | CNY | 42.82 | 44 | 41.85 | 42.68 | 42.68 | -0.13 (-0.30%) | 12,958,153 |
| 8 Dec 2020 | CNY | 42.68 | 44.2 | 41.34 | 42.81 | 42.81 | +0.13 (+0.30%) | 17,030,382 |
| 7 Dec 2020 | CNY | 38.9 | 42.68 | 38.54 | 42.68 | 42.68 | +3.88 (+10%) | 16,417,543 |
| 4 Dec 2020 | CNY | 37.17 | 39.2 | 37.16 | 38.8 | 38.8 | +1.69 (+4.55%) | 9,016,286 |
| 3 Dec 2020 | CNY | 38.33 | 38.33 | 36.72 | 37.11 | 37.11 | -1.24 (-3.23%) | 5,453,638 |
| 2 Dec 2020 | CNY | 38.4 | 38.8 | 37.71 | 38.35 | 38.35 | -0.11 (-0.29%) | 6,230,855 |
