| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2020 | CNY | 44.86 | 46.27 | 44.43 | 44.98 | 44.98 | +0.09 (+0.20%) | 3,526,564 |
| 29 Dec 2020 | CNY | 47 | 47.51 | 44.84 | 44.89 | 44.89 | -2.44 (-5.16%) | 4,191,897 |
| 28 Dec 2020 | CNY | 46.4 | 48.38 | 45.78 | 47.33 | 47.33 | +0.63 (+1.35%) | 4,897,793 |
| 25 Dec 2020 | CNY | 47.08 | 47.49 | 44.93 | 46.7 | 46.7 | -1.24 (-2.59%) | 7,085,114 |
| 24 Dec 2020 | CNY | 47.2 | 48.77 | 46 | 47.94 | 47.94 | +0.76 (+1.61%) | 8,919,096 |
| 23 Dec 2020 | CNY | 44.46 | 47.29 | 44.08 | 47.18 | 47.18 | +2.74 (+6.17%) | 7,557,620 |
| 22 Dec 2020 | CNY | 44.6 | 45.5 | 43.93 | 44.44 | 44.44 | -0.26 (-0.58%) | 4,942,412 |
| 21 Dec 2020 | CNY | 42.1 | 45.14 | 41.98 | 44.7 | 44.7 | +2.58 (+6.13%) | 5,597,301 |
| 18 Dec 2020 | CNY | 40.46 | 42.86 | 40.46 | 42.12 | 42.12 | +1.51 (+3.72%) | 3,498,208 |
| 17 Dec 2020 | CNY | 40.31 | 40.96 | 39.69 | 40.61 | 40.61 | +0.06 (+0.15%) | 2,259,925 |
| 16 Dec 2020 | CNY | 41.71 | 42.15 | 40.12 | 40.55 | 40.55 | -1.66 (-3.93%) | 3,112,566 |
| 15 Dec 2020 | CNY | 42 | 42.76 | 41.8 | 42.21 | 42.21 | -0.07 (-0.17%) | 2,550,500 |
| 14 Dec 2020 | CNY | 41.19 | 42.48 | 40.76 | 42.28 | 42.28 | +0.9 (+2.17%) | 2,544,878 |
| 11 Dec 2020 | CNY | 42.26 | 42.75 | 41.14 | 41.38 | 41.38 | -0.98 (-2.31%) | 2,559,604 |
| 10 Dec 2020 | CNY | 41.64 | 42.88 | 41.31 | 42.36 | 42.36 | +0.78 (+1.88%) | 2,683,271 |
| 9 Dec 2020 | CNY | 42.5 | 43.18 | 41.41 | 41.58 | 41.58 | -0.54 (-1.28%) | 3,272,762 |
| 8 Dec 2020 | CNY | 42.94 | 43.66 | 42.08 | 42.12 | 42.12 | -1.13 (-2.61%) | 3,975,417 |
| 7 Dec 2020 | CNY | 44.3 | 44.94 | 43.25 | 43.25 | 43.25 | -1.45 (-3.24%) | 3,526,896 |
| 4 Dec 2020 | CNY | 44 | 44.95 | 43.55 | 44.7 | 44.7 | +0.72 (+1.64%) | 3,822,363 |
| 3 Dec 2020 | CNY | 45.55 | 45.6 | 43.81 | 43.98 | 43.98 | -1.71 (-3.74%) | 4,860,892 |
| 2 Dec 2020 | CNY | 47.29 | 47.74 | 45.6 | 45.69 | 45.69 | -1.73 (-3.65%) | 5,931,658 |
| 1 Dec 2020 | CNY | 48 | 48.6 | 46.76 | 47.42 | 47.42 | -0.33 (-0.69%) | 6,154,449 |
| 30 Nov 2020 | CNY | 47.29 | 49.24 | 46.28 | 47.75 | 47.75 | +0.4 (+0.84%) | 8,741,819 |
| 27 Nov 2020 | CNY | 45.53 | 47.99 | 44.75 | 47.35 | 47.35 | +1.68 (+3.68%) | 10,118,443 |
| 26 Nov 2020 | CNY | 44.41 | 46.67 | 43.5 | 45.67 | 45.67 | +1.07 (+2.40%) | 7,498,813 |
| 25 Nov 2020 | CNY | 45.8 | 47.3 | 44.6 | 44.6 | 44.6 | -1.86 (-4.00%) | 6,822,775 |
| 24 Nov 2020 | CNY | 47.03 | 49.69 | 45.8 | 46.46 | 46.46 | -1.29 (-2.70%) | 11,372,787 |
| 23 Nov 2020 | CNY | 45.5 | 48.52 | 44.44 | 47.75 | 47.75 | +2.33 (+5.13%) | 11,414,883 |
| 20 Nov 2020 | CNY | 45.36 | 46.8 | 44.7 | 45.42 | 45.42 | -0.14 (-0.31%) | 6,855,543 |
| 19 Nov 2020 | CNY | 42.09 | 47.5 | 40.35 | 45.56 | 45.56 | +2.3 (+5.32%) | 10,206,390 |
