| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 48.13 | 48.53 | 46.7 | 47 | 47 | -1.55 (-3.19%) | 811,222 |
| 6 Jan 2021 | CNY | 48.7 | 49.3 | 48.3 | 48.55 | 48.55 | -0.15 (-0.31%) | 730,009 |
| 5 Jan 2021 | CNY | 48.95 | 49.67 | 48.05 | 48.7 | 48.7 | -1 (-2.01%) | 790,806 |
| 4 Jan 2021 | CNY | 49.1 | 50.97 | 49.1 | 49.7 | 49.7 | +0.6 (+1.22%) | 1,149,932 |
| 31 Dec 2020 | CNY | 46.1 | 50.4 | 46.01 | 49.1 | 49.1 | +2.72 (+5.86%) | 1,303,706 |
| 30 Dec 2020 | CNY | 46.29 | 47.37 | 46.11 | 46.38 | 46.38 | -0.22 (-0.47%) | 677,640 |
| 29 Dec 2020 | CNY | 45.4 | 47.2 | 45.01 | 46.6 | 46.6 | +0.78 (+1.70%) | 1,332,604 |
| 28 Dec 2020 | CNY | 46.68 | 47.04 | 44.87 | 45.82 | 45.82 | -0.18 (-0.39%) | 865,010 |
| 25 Dec 2020 | CNY | 44.41 | 46.55 | 43.91 | 46 | 46 | +1.59 (+3.58%) | 1,185,883 |
| 24 Dec 2020 | CNY | 44.35 | 44.75 | 43.68 | 44.41 | 44.41 | -0.15 (-0.34%) | 487,700 |
| 23 Dec 2020 | CNY | 44.01 | 44.8 | 43.5 | 44.56 | 44.56 | +0.37 (+0.84%) | 325,040 |
| 22 Dec 2020 | CNY | 45.9 | 45.9 | 44.19 | 44.19 | 44.19 | -1.69 (-3.68%) | 553,012 |
| 21 Dec 2020 | CNY | 44.16 | 45.9 | 43.41 | 45.88 | 45.88 | +1.73 (+3.92%) | 1,110,966 |
| 18 Dec 2020 | CNY | 42.88 | 44.88 | 42.34 | 44.15 | 44.15 | +1.27 (+2.96%) | 681,854 |
| 17 Dec 2020 | CNY | 42.62 | 43.49 | 42.02 | 42.88 | 42.88 | +0.13 (+0.30%) | 295,901 |
| 16 Dec 2020 | CNY | 44.1 | 44.41 | 42.01 | 42.75 | 42.75 | -1.36 (-3.08%) | 688,912 |
| 15 Dec 2020 | CNY | 43.58 | 44.4 | 42.12 | 44.11 | 44.11 | +0.95 (+2.20%) | 717,410 |
| 14 Dec 2020 | CNY | 43.06 | 44.37 | 42.82 | 43.16 | 43.16 | -0.08 (-0.19%) | 572,190 |
| 11 Dec 2020 | CNY | 45.3 | 45.5 | 43.11 | 43.24 | 43.24 | -2.06 (-4.55%) | 832,540 |
| 10 Dec 2020 | CNY | 45.34 | 45.82 | 45 | 45.3 | 45.3 | -0.04 (-0.09%) | 487,550 |
| 9 Dec 2020 | CNY | 45.3 | 47.2 | 45.06 | 45.34 | 45.34 | -0.1 (-0.22%) | 508,330 |
| 8 Dec 2020 | CNY | 46.7 | 46.7 | 45.2 | 45.44 | 45.44 | -0.89 (-1.92%) | 553,170 |
| 7 Dec 2020 | CNY | 47.32 | 49.37 | 46.18 | 46.33 | 46.33 | -0.97 (-2.05%) | 1,468,840 |
| 4 Dec 2020 | CNY | 42.54 | 49.55 | 42.18 | 47.3 | 47.3 | +4.81 (+11.32%) | 2,223,950 |
| 3 Dec 2020 | CNY | 42.95 | 43.27 | 42.41 | 42.49 | 42.49 | -0.51 (-1.19%) | 347,745 |
| 2 Dec 2020 | CNY | 42.13 | 43.19 | 42.11 | 43 | 43 | +0.88 (+2.09%) | 653,547 |
| 1 Dec 2020 | CNY | 41.66 | 43.48 | 41.66 | 42.12 | 42.12 | +0.69 (+1.67%) | 694,422 |
| 30 Nov 2020 | CNY | 41.87 | 42.56 | 41.12 | 41.43 | 41.43 | -0.5 (-1.19%) | 640,648 |
| 27 Nov 2020 | CNY | 42.11 | 43.33 | 41.24 | 41.93 | 41.93 | -0.06 (-0.14%) | 705,054 |
| 26 Nov 2020 | CNY | 41.45 | 42.19 | 41.02 | 41.99 | 41.99 | +0.55 (+1.33%) | 382,700 |
