| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 41.0833 | 42.1111 | 40.8944 | 41.5667 | 41.5667 | +0.067 (+0.16%) | 5,218,741 |
| 4 Jan 2021 | CNY | 42.9167 | 43.5778 | 40.8333 | 41.5 | 41.5 | -1.972 (-4.54%) | 7,402,370 |
| 31 Dec 2020 | CNY | 41.2389 | 43.4889 | 41.1111 | 43.4722 | 43.4722 | +2.917 (+7.19%) | 8,454,990 |
| 30 Dec 2020 | CNY | 40.2222 | 41.1111 | 40.1222 | 40.5556 | 40.5556 | -0.094 (-0.23%) | 2,320,860 |
| 29 Dec 2020 | CNY | 40.0389 | 41.2667 | 39.5556 | 40.65 | 40.65 | +0.639 (+1.60%) | 4,389,577 |
| 28 Dec 2020 | CNY | 40.8389 | 40.9833 | 39.6444 | 40.0111 | 40.0111 | -0.433 (-1.07%) | 4,643,512 |
| 25 Dec 2020 | CNY | 37.7778 | 40.55 | 36.8556 | 40.4444 | 40.4444 | +2.661 (+7.04%) | 8,391,423 |
| 24 Dec 2020 | CNY | 39.4333 | 39.6389 | 37.7778 | 37.7833 | 37.7833 | -1.433 (-3.66%) | 4,318,792 |
| 23 Dec 2020 | CNY | 40.1222 | 40.4333 | 38.1111 | 39.2167 | 39.2167 | -0.733 (-1.84%) | 6,411,538 |
| 22 Dec 2020 | CNY | 40.1333 | 41.0667 | 39.7 | 39.95 | 39.95 | -0.339 (-0.84%) | 5,517,599 |
| 21 Dec 2020 | CNY | 40.25 | 40.8889 | 39.4556 | 40.2889 | 40.2889 | -0.189 (-0.47%) | 7,629,013 |
| 18 Dec 2020 | CNY | 42.9778 | 43.0445 | 40.4778 | 40.4778 | 40.4778 | -2.322 (-5.43%) | 6,615,036 |
| 17 Dec 2020 | CNY | 41.6667 | 43.1 | 41.65 | 42.8 | 42.8 | +1.322 (+3.19%) | 7,106,400 |
| 16 Dec 2020 | CNY | 42.5 | 42.7111 | 40.3222 | 41.4778 | 41.4778 | -1.244 (-2.91%) | 5,094,984 |
| 15 Dec 2020 | CNY | 42.2222 | 43.2056 | 41.6056 | 42.7222 | 42.7222 | +0.544 (+1.29%) | 6,779,982 |
| 14 Dec 2020 | CNY | 43.3333 | 43.6111 | 41.85 | 42.1778 | 42.1778 | -0.622 (-1.45%) | 3,701,701 |
| 11 Dec 2020 | CNY | 43.4222 | 43.6611 | 42.5556 | 42.8 | 42.8 | -0.383 (-0.89%) | 3,166,957 |
| 10 Dec 2020 | CNY | 41.1944 | 43.8722 | 41 | 43.1833 | 43.1833 | +2.039 (+4.96%) | 5,133,650 |
| 9 Dec 2020 | CNY | 41.2 | 42.1556 | 41.1056 | 41.1444 | 41.1444 | -0.056 (-0.13%) | 2,139,913 |
| 8 Dec 2020 | CNY | 41.6778 | 42.1222 | 40.4611 | 41.2 | 41.2 | -0.978 (-2.32%) | 4,628,390 |
| 7 Dec 2020 | CNY | 42.1611 | 42.9333 | 41.8222 | 42.1778 | 42.1778 | +0.022 (+0.05%) | 3,107,928 |
| 4 Dec 2020 | CNY | 42.3222 | 42.5056 | 41.6667 | 42.1556 | 42.1556 | +0.05 (+0.12%) | 2,284,900 |
| 3 Dec 2020 | CNY | 41.9278 | 42.7222 | 41.7333 | 42.1056 | 42.1056 | +0.117 (+0.28%) | 2,575,200 |
| 2 Dec 2020 | CNY | 42.1944 | 42.9333 | 41.5722 | 41.9889 | 41.9889 | -0.35 (-0.83%) | 1,360,913 |
| 1 Dec 2020 | CNY | 41.0222 | 43.0556 | 41.0222 | 42.3389 | 42.3389 | +1.317 (+3.21%) | 3,301,533 |
| 30 Nov 2020 | CNY | 40.1056 | 41.5667 | 39.45 | 41.0222 | 41.0222 | +0.661 (+1.64%) | 3,133,168 |
| 27 Nov 2020 | CNY | 40.5278 | 40.9444 | 39.7778 | 40.3611 | 40.3611 | +0.2 (+0.50%) | 2,468,404 |
| 26 Nov 2020 | CNY | 41.3889 | 42.0333 | 39.8167 | 40.1611 | 40.1611 | -1.506 (-3.61%) | 4,925,916 |
| 25 Nov 2020 | CNY | 42.5167 | 42.7667 | 41.1944 | 41.6667 | 41.6667 | -0.789 (-1.86%) | 2,946,609 |
| 24 Nov 2020 | CNY | 43.0889 | 43.3222 | 41.9722 | 42.4556 | 42.4556 | -0.761 (-1.76%) | 2,935,821 |
