| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 38.35 | 38.36 | 36.56 | 36.83 | 36.83 | -1.13 (-2.98%) | 4,216,200 |
| 12 Jan 2021 | CNY | 37.85 | 38.49 | 37.2 | 37.96 | 37.96 | +0.11 (+0.29%) | 3,460,500 |
| 11 Jan 2021 | CNY | 39.75 | 40.49 | 37.8 | 37.85 | 37.85 | -1.62 (-4.10%) | 5,580,865 |
| 8 Jan 2021 | CNY | 37.08 | 39.9 | 37.05 | 39.47 | 39.47 | +1.97 (+5.25%) | 5,956,600 |
| 7 Jan 2021 | CNY | 38.99 | 38.99 | 37.5 | 37.5 | 37.5 | -1.96 (-4.97%) | 4,729,418 |
| 6 Jan 2021 | CNY | 40.4 | 40.6 | 37.96 | 39.46 | 39.46 | -0.86 (-2.13%) | 6,659,300 |
| 5 Jan 2021 | CNY | 39.21 | 40.88 | 39.05 | 40.32 | 40.32 | +0.53 (+1.33%) | 5,414,002 |
| 4 Jan 2021 | CNY | 40.32 | 40.32 | 39.16 | 39.79 | 39.79 | -0.27 (-0.67%) | 4,651,681 |
| 31 Dec 2020 | CNY | 39.31 | 40.3 | 39.02 | 40.06 | 40.06 | +0.66 (+1.68%) | 4,132,800 |
| 30 Dec 2020 | CNY | 39.99 | 39.99 | 38.89 | 39.4 | 39.4 | -1.06 (-2.62%) | 4,696,900 |
| 29 Dec 2020 | CNY | 38.07 | 41.25 | 38.01 | 40.46 | 40.46 | +2.21 (+5.78%) | 7,298,280 |
| 28 Dec 2020 | CNY | 38.16 | 39.22 | 37.02 | 38.25 | 38.25 | +0.05 (+0.13%) | 3,978,200 |
| 25 Dec 2020 | CNY | 38.3 | 38.78 | 37.81 | 38.2 | 38.2 | -0.02 (-0.05%) | 2,900,900 |
| 24 Dec 2020 | CNY | 39.33 | 39.33 | 37.7 | 38.22 | 38.22 | -1.1 (-2.80%) | 4,177,800 |
| 23 Dec 2020 | CNY | 39.19 | 39.9 | 38.91 | 39.32 | 39.32 | +0.52 (+1.34%) | 3,996,260 |
| 22 Dec 2020 | CNY | 38.99 | 40.7 | 38.61 | 38.8 | 38.8 | -0.31 (-0.79%) | 5,548,500 |
| 21 Dec 2020 | CNY | 39.18 | 40.09 | 38.8 | 39.11 | 39.11 | +0.11 (+0.28%) | 3,609,500 |
| 18 Dec 2020 | CNY | 39.69 | 40.36 | 38.91 | 39 | 39 | -0.47 (-1.19%) | 3,102,200 |
| 17 Dec 2020 | CNY | 38.73 | 39.6 | 38.04 | 39.47 | 39.47 | +0.47 (+1.21%) | 3,978,665 |
| 16 Dec 2020 | CNY | 41.8 | 41.8 | 38.88 | 39 | 39 | -2.66 (-6.39%) | 6,265,520 |
| 15 Dec 2020 | CNY | 42.43 | 42.93 | 41 | 41.66 | 41.66 | -0.77 (-1.81%) | 4,684,819 |
| 14 Dec 2020 | CNY | 43.35 | 43.58 | 42.08 | 42.43 | 42.43 | -0.83 (-1.92%) | 3,465,420 |
| 11 Dec 2020 | CNY | 43.95 | 44.4 | 42.36 | 43.26 | 43.26 | -1.07 (-2.41%) | 4,178,961 |
| 10 Dec 2020 | CNY | 42.55 | 44.72 | 42.2 | 44.33 | 44.33 | +1.4 (+3.26%) | 4,849,820 |
| 9 Dec 2020 | CNY | 44 | 44.85 | 42.85 | 42.93 | 42.93 | -1.85 (-4.13%) | 5,280,468 |
| 8 Dec 2020 | CNY | 45.5 | 46.94 | 44.48 | 44.78 | 44.78 | +0.92 (+2.10%) | 7,161,968 |
| 7 Dec 2020 | CNY | 44.65 | 45.14 | 43.6 | 43.86 | 43.86 | -1.05 (-2.34%) | 4,391,417 |
| 4 Dec 2020 | CNY | 44.75 | 45.5 | 44.23 | 44.91 | 44.91 | +0.06 (+0.13%) | 3,876,060 |
| 3 Dec 2020 | CNY | 45.74 | 46.2 | 44.75 | 44.85 | 44.85 | -1.04 (-2.27%) | 4,530,765 |
| 2 Dec 2020 | CNY | 45.51 | 46.77 | 44.69 | 45.89 | 45.89 | +0.04 (+0.09%) | 6,221,049 |
