| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 46.5 | 47.18 | 45.13 | 46.5 | 46.5 | +0.24 (+0.52%) | 6,763,501 |
| 11 Jan 2021 | CNY | 45.18 | 47.96 | 45.14 | 46.26 | 46.26 | +2.94 (+6.79%) | 11,767,699 |
| 8 Jan 2021 | CNY | 42.93 | 43.6 | 41 | 43.32 | 43.32 | +0.82 (+1.93%) | 4,078,847 |
| 7 Jan 2021 | CNY | 43.91 | 44.2 | 42.26 | 42.5 | 42.5 | -2.1 (-4.71%) | 5,528,715 |
| 6 Jan 2021 | CNY | 45.51 | 45.51 | 44.25 | 44.6 | 44.6 | -1.67 (-3.61%) | 5,669,679 |
| 5 Jan 2021 | CNY | 47.46 | 47.96 | 45.76 | 46.27 | 46.27 | +0.01 (+0.02%) | 7,041,257 |
| 4 Jan 2021 | CNY | 46.5 | 46.63 | 45.06 | 46.26 | 46.26 | +0.54 (+1.18%) | 6,132,625 |
| 31 Dec 2020 | CNY | 44.17 | 46.64 | 43.52 | 45.72 | 45.72 | +2.27 (+5.22%) | 6,569,351 |
| 30 Dec 2020 | CNY | 42.46 | 44.5 | 42.46 | 43.45 | 43.45 | +0.5 (+1.16%) | 4,799,325 |
| 29 Dec 2020 | CNY | 45.6 | 46.15 | 42 | 42.95 | 42.95 | -2.95 (-6.43%) | 8,032,837 |
| 28 Dec 2020 | CNY | 47.58 | 48.43 | 45.5 | 45.9 | 45.9 | -2.53 (-5.22%) | 6,404,330 |
| 25 Dec 2020 | CNY | 48.04 | 48.84 | 47.02 | 48.43 | 48.43 | -0.48 (-0.98%) | 7,926,676 |
| 24 Dec 2020 | CNY | 45.41 | 49.79 | 45.41 | 48.91 | 48.91 | +2.64 (+5.71%) | 12,232,065 |
| 23 Dec 2020 | CNY | 47.57 | 49.6 | 45.93 | 46.27 | 46.27 | +1.11 (+2.46%) | 12,323,378 |
| 22 Dec 2020 | CNY | 44.17 | 46.68 | 44.17 | 45.16 | 45.16 | +1.34 (+3.06%) | 10,183,043 |
| 21 Dec 2020 | CNY | 42.59 | 43.98 | 41.81 | 43.82 | 43.82 | +0.9 (+2.10%) | 5,944,703 |
| 18 Dec 2020 | CNY | 42.61 | 44.5 | 42.04 | 42.92 | 42.92 | +0.33 (+0.77%) | 6,328,018 |
| 17 Dec 2020 | CNY | 43.44 | 43.68 | 41.81 | 42.59 | 42.59 | -0.55 (-1.27%) | 4,846,036 |
| 16 Dec 2020 | CNY | 42.8 | 44.1 | 42.69 | 43.14 | 43.14 | +0.11 (+0.26%) | 7,309,930 |
| 15 Dec 2020 | CNY | 39.29 | 43.96 | 39.24 | 43.03 | 43.03 | +3.65 (+9.27%) | 11,074,519 |
| 14 Dec 2020 | CNY | 40.22 | 40.78 | 39 | 39.38 | 39.38 | -1.42 (-3.48%) | 4,250,182 |
| 11 Dec 2020 | CNY | 42.39 | 42.85 | 39.9 | 40.8 | 40.8 | -1.43 (-3.39%) | 6,058,092 |
| 10 Dec 2020 | CNY | 41.71 | 42.82 | 41.02 | 42.23 | 42.23 | -0.94 (-2.18%) | 7,160,253 |
| 9 Dec 2020 | CNY | 40 | 44.88 | 40 | 43.17 | 43.17 | +4.47 (+11.55%) | 12,942,428 |
| 8 Dec 2020 | CNY | 38.4 | 38.88 | 38.4 | 38.7 | 38.7 | +0.28 (+0.73%) | 1,478,595 |
| 7 Dec 2020 | CNY | 38.91 | 39.5 | 38.36 | 38.42 | 38.42 | -0.88 (-2.24%) | 2,252,725 |
| 4 Dec 2020 | CNY | 39.08 | 39.39 | 38.22 | 39.3 | 39.3 | +0.3 (+0.77%) | 1,789,660 |
| 3 Dec 2020 | CNY | 39.9 | 39.9 | 38.99 | 39 | 39 | -0.93 (-2.33%) | 2,681,090 |
| 2 Dec 2020 | CNY | 39.99 | 40.38 | 39.83 | 39.93 | 39.93 | -0.06 (-0.15%) | 1,713,392 |
| 1 Dec 2020 | CNY | 39.96 | 40.26 | 39.77 | 39.99 | 39.99 | +0.03 (+0.08%) | 1,711,900 |
