| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 39.575 | 40.1333 | 39.2083 | 40 | 40 | +0.708 (+1.80%) | 3,863,647 |
| 31 Dec 2020 | CNY | 38.5083 | 39.6667 | 38.5083 | 39.2917 | 39.2917 | +0.8 (+2.08%) | 3,800,181 |
| 30 Dec 2020 | CNY | 38.8833 | 39.4833 | 38.2167 | 38.4917 | 38.4917 | -0.475 (-1.22%) | 3,541,507 |
| 29 Dec 2020 | CNY | 38.3917 | 39.95 | 37.3417 | 38.9667 | 38.9667 | +0.592 (+1.54%) | 5,443,875 |
| 28 Dec 2020 | CNY | 42.6583 | 42.6583 | 38.2083 | 38.375 | 38.375 | -4.333 (-10.15%) | 8,366,431 |
| 25 Dec 2020 | CNY | 43.425 | 43.9917 | 42.4167 | 42.7083 | 42.7083 | -1.292 (-2.94%) | 4,267,916 |
| 24 Dec 2020 | CNY | 45.0667 | 45.3333 | 44 | 44 | 44 | -0.583 (-1.31%) | 4,436,383 |
| 23 Dec 2020 | CNY | 43.825 | 44.95 | 42.925 | 44.5833 | 44.5833 | +0.5 (+1.13%) | 5,967,529 |
| 22 Dec 2020 | CNY | 44.6917 | 45.8333 | 43.7583 | 44.0833 | 44.0833 | -1.042 (-2.31%) | 6,561,595 |
| 21 Dec 2020 | CNY | 42.0833 | 45.9083 | 42.0833 | 45.125 | 45.125 | +1.925 (+4.46%) | 9,389,246 |
| 18 Dec 2020 | CNY | 44.6 | 44.85 | 42.9167 | 43.2 | 43.2 | +0.375 (+0.88%) | 6,664,236 |
| 17 Dec 2020 | CNY | 42.4917 | 43.05 | 41.7083 | 42.825 | 42.825 | +0.108 (+0.25%) | 3,860,787 |
| 16 Dec 2020 | CNY | 44.1417 | 44.1417 | 42.525 | 42.7167 | 42.7167 | -0.325 (-0.76%) | 2,623,317 |
| 15 Dec 2020 | CNY | 43.9417 | 44.1583 | 42.175 | 43.0417 | 43.0417 | -0.9 (-2.05%) | 3,839,506 |
| 14 Dec 2020 | CNY | 43.9 | 44.5167 | 43.4167 | 43.9417 | 43.9417 | -0.142 (-0.32%) | 3,118,545 |
| 11 Dec 2020 | CNY | 43.425 | 44.4 | 41.7667 | 44.0833 | 44.0833 | +0.333 (+0.76%) | 7,721,708 |
| 10 Dec 2020 | CNY | 46.2083 | 46.6583 | 43.3667 | 43.75 | 43.75 | -2.8 (-6.02%) | 7,983,866 |
| 9 Dec 2020 | CNY | 48.2833 | 48.3333 | 46.55 | 46.55 | 46.55 | -0.158 (-0.34%) | 4,348,732 |
| 8 Dec 2020 | CNY | 46.65 | 47.075 | 46.5083 | 46.7083 | 46.7083 | -0.283 (-0.60%) | 2,475,295 |
| 7 Dec 2020 | CNY | 47.5833 | 47.9167 | 46.675 | 46.9917 | 46.9917 | +0.2 (+0.43%) | 3,311,977 |
| 4 Dec 2020 | CNY | 47.0417 | 47.5 | 46.5 | 46.7917 | 46.7917 | -0.308 (-0.65%) | 3,038,739 |
| 3 Dec 2020 | CNY | 48.15 | 48.7 | 47 | 47.1 | 47.1 | -1.167 (-2.42%) | 4,888,016 |
| 2 Dec 2020 | CNY | 47.75 | 49.2917 | 47.75 | 48.2667 | 48.2667 | +0.025 (+0.05%) | 4,802,593 |
| 1 Dec 2020 | CNY | 49.6667 | 49.975 | 48.05 | 48.2417 | 48.2417 | -0.092 (-0.19%) | 5,285,553 |
| 30 Nov 2020 | CNY | 47.5 | 48.85 | 46.9583 | 48.3333 | 48.3333 | +0.658 (+1.38%) | 5,697,243 |
| 27 Nov 2020 | CNY | 46.5 | 47.7083 | 46.15 | 47.675 | 47.675 | +0.942 (+2.02%) | 4,454,901 |
| 26 Nov 2020 | CNY | 47.2083 | 48.1167 | 46.6667 | 46.7333 | 46.7333 | -0.733 (-1.55%) | 4,008,318 |
| 25 Nov 2020 | CNY | 47.9167 | 49.0667 | 47.0833 | 47.4667 | 47.4667 | -0.358 (-0.75%) | 4,918,394 |
| 24 Nov 2020 | CNY | 47.8417 | 48.5083 | 47.5 | 47.825 | 47.825 | +0.175 (+0.37%) | 3,913,060 |
| 23 Nov 2020 | CNY | 47.9167 | 48.5417 | 47.225 | 47.65 | 47.65 | -0.533 (-1.11%) | 4,531,819 |
