| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 42.25 | 42.73 | 41.25 | 41.955 | 41.955 | -0.495 (-1.17%) | 2,880,580 |
| 4 Jan 2021 | CNY | 42.975 | 44.395 | 42.255 | 42.45 | 42.45 | -0.65 (-1.51%) | 2,984,670 |
| 31 Dec 2020 | CNY | 43.01 | 43.495 | 42.725 | 43.1 | 43.1 | +0.125 (+0.29%) | 1,939,020 |
| 30 Dec 2020 | CNY | 43.47 | 43.915 | 42.89 | 42.975 | 42.975 | -0.685 (-1.57%) | 2,645,728 |
| 29 Dec 2020 | CNY | 42.375 | 43.69 | 41.91 | 43.66 | 43.66 | +1.61 (+3.83%) | 4,197,788 |
| 28 Dec 2020 | CNY | 41.44 | 42.4 | 41.2 | 42.05 | 42.05 | +0.59 (+1.42%) | 2,405,970 |
| 25 Dec 2020 | CNY | 40.62 | 41.675 | 39.75 | 41.46 | 41.46 | +0.84 (+2.07%) | 2,616,452 |
| 24 Dec 2020 | CNY | 40.555 | 41.36 | 40.325 | 40.62 | 40.62 | +0.075 (+0.18%) | 2,240,406 |
| 23 Dec 2020 | CNY | 41.33 | 42.2 | 40.25 | 40.545 | 40.545 | -0.82 (-1.98%) | 2,574,100 |
| 22 Dec 2020 | CNY | 42.355 | 42.655 | 41.15 | 41.365 | 41.365 | -1.035 (-2.44%) | 2,595,102 |
| 21 Dec 2020 | CNY | 40.925 | 42.68 | 40.77 | 42.4 | 42.4 | +1.265 (+3.08%) | 2,625,804 |
| 18 Dec 2020 | CNY | 41.635 | 41.75 | 40.905 | 41.135 | 41.135 | -0.615 (-1.47%) | 1,771,222 |
| 17 Dec 2020 | CNY | 41.335 | 41.85 | 40.755 | 41.75 | 41.75 | +0.375 (+0.91%) | 2,638,088 |
| 16 Dec 2020 | CNY | 39.85 | 41.685 | 39.72 | 41.375 | 41.375 | +1.52 (+3.81%) | 3,425,124 |
| 15 Dec 2020 | CNY | 39.8 | 40.25 | 39.5 | 39.855 | 39.855 | -0.47 (-1.17%) | 1,278,066 |
| 14 Dec 2020 | CNY | 40.045 | 41.24 | 39.79 | 40.325 | 40.325 | +0.5 (+1.26%) | 1,928,416 |
| 11 Dec 2020 | CNY | 40.75 | 40.79 | 39.405 | 39.825 | 39.825 | -1.035 (-2.53%) | 2,833,258 |
| 10 Dec 2020 | CNY | 40.75 | 41.25 | 40.29 | 40.86 | 40.86 | +0.065 (+0.16%) | 2,467,272 |
| 9 Dec 2020 | CNY | 41.25 | 42.6 | 40.76 | 40.795 | 40.795 | -0.205 (-0.50%) | 4,143,976 |
| 8 Dec 2020 | CNY | 40 | 41.48 | 39.575 | 41 | 41 | +1.225 (+3.08%) | 3,457,152 |
| 7 Dec 2020 | CNY | 40.5 | 40.995 | 39.705 | 39.775 | 39.775 | -0.675 (-1.67%) | 3,166,290 |
| 4 Dec 2020 | CNY | 39.995 | 42.24 | 39.95 | 40.45 | 40.45 | +1.825 (+4.72%) | 5,328,930 |
| 3 Dec 2020 | CNY | 38.125 | 39.22 | 38.125 | 38.625 | 38.625 | +0.46 (+1.21%) | 3,061,404 |
| 2 Dec 2020 | CNY | 37.76 | 39.1 | 37.76 | 38.165 | 38.165 | +0.645 (+1.72%) | 3,774,312 |
| 1 Dec 2020 | CNY | 36.23 | 37.595 | 36.215 | 37.52 | 37.52 | +1.32 (+3.65%) | 3,041,350 |
| 30 Nov 2020 | CNY | 37.07 | 37.28 | 36.15 | 36.2 | 36.2 | -0.845 (-2.28%) | 2,173,192 |
| 27 Nov 2020 | CNY | 37 | 37.465 | 36.575 | 37.045 | 37.045 | -0.09 (-0.24%) | 1,758,196 |
| 26 Nov 2020 | CNY | 36.775 | 37.64 | 36.675 | 37.135 | 37.135 | +0.36 (+0.98%) | 2,433,774 |
| 25 Nov 2020 | CNY | 36 | 37.625 | 35.9 | 36.775 | 36.775 | +0.8 (+2.22%) | 3,159,314 |
| 24 Nov 2020 | CNY | 36.39 | 36.39 | 35.84 | 35.975 | 35.975 | -0.41 (-1.13%) | 1,586,398 |
