| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 45.25 | 45.6 | 44.5 | 44.72 | 44.72 | -0.72 (-1.58%) | 1,821,033 |
| 4 Jan 2021 | CNY | 44.5 | 45.68 | 44.17 | 45.44 | 45.44 | +0.79 (+1.77%) | 1,797,936 |
| 31 Dec 2020 | CNY | 45 | 45.48 | 44.39 | 44.65 | 44.65 | -0.25 (-0.56%) | 1,688,193 |
| 30 Dec 2020 | CNY | 45.49 | 45.5 | 44.3 | 44.9 | 44.9 | -0.86 (-1.88%) | 2,048,624 |
| 29 Dec 2020 | CNY | 44.35 | 46.49 | 44.08 | 45.76 | 45.76 | +1.5 (+3.39%) | 2,807,427 |
| 28 Dec 2020 | CNY | 43.21 | 44.49 | 43.1 | 44.26 | 44.26 | +0.58 (+1.33%) | 1,721,241 |
| 25 Dec 2020 | CNY | 42.67 | 44 | 42.49 | 43.68 | 43.68 | +1.01 (+2.37%) | 1,363,300 |
| 24 Dec 2020 | CNY | 43.89 | 44.48 | 42.66 | 42.67 | 42.67 | -1.57 (-3.55%) | 1,836,000 |
| 23 Dec 2020 | CNY | 42.75 | 44.35 | 42.7 | 44.24 | 44.24 | +1.18 (+2.74%) | 2,060,835 |
| 22 Dec 2020 | CNY | 42.95 | 44.4 | 42.45 | 43.06 | 43.06 | +0.11 (+0.26%) | 1,891,828 |
| 21 Dec 2020 | CNY | 42.65 | 43.23 | 42.35 | 42.95 | 42.95 | +0.13 (+0.30%) | 1,003,259 |
| 18 Dec 2020 | CNY | 43.3 | 43.69 | 42.75 | 42.82 | 42.82 | -0.57 (-1.31%) | 973,201 |
| 17 Dec 2020 | CNY | 42.39 | 43.65 | 42.36 | 43.39 | 43.39 | +0.79 (+1.85%) | 1,223,678 |
| 16 Dec 2020 | CNY | 44 | 44.21 | 42.55 | 42.6 | 42.6 | -1.4 (-3.18%) | 1,371,636 |
| 15 Dec 2020 | CNY | 44.03 | 44.37 | 43.81 | 44 | 44 | -0.03 (-0.07%) | 866,727 |
| 14 Dec 2020 | CNY | 43.77 | 44.64 | 43.6 | 44.03 | 44.03 | +0.21 (+0.48%) | 1,048,601 |
| 11 Dec 2020 | CNY | 45.09 | 45.27 | 43.44 | 43.82 | 43.82 | -1.22 (-2.71%) | 1,620,784 |
| 10 Dec 2020 | CNY | 44.7 | 45.96 | 44.38 | 45.04 | 45.04 | -0.18 (-0.40%) | 1,416,914 |
| 9 Dec 2020 | CNY | 45.4 | 45.8 | 44.15 | 45.22 | 45.22 | -0.03 (-0.07%) | 2,052,221 |
| 8 Dec 2020 | CNY | 46.23 | 46.91 | 45.14 | 45.25 | 45.25 | -1.63 (-3.48%) | 2,505,229 |
| 7 Dec 2020 | CNY | 47.7 | 47.85 | 46.88 | 46.88 | 46.88 | -0.86 (-1.80%) | 1,207,329 |
| 4 Dec 2020 | CNY | 48.6 | 48.87 | 47.7 | 47.74 | 47.74 | -1.14 (-2.33%) | 1,366,200 |
| 3 Dec 2020 | CNY | 48.65 | 49.5 | 48.02 | 48.88 | 48.88 | +0.11 (+0.23%) | 1,607,668 |
| 2 Dec 2020 | CNY | 48.68 | 48.85 | 48.1 | 48.77 | 48.77 | +0.47 (+0.97%) | 1,343,800 |
| 1 Dec 2020 | CNY | 47.58 | 48.8 | 47.58 | 48.3 | 48.3 | +0.72 (+1.51%) | 1,373,664 |
| 30 Nov 2020 | CNY | 48 | 48.49 | 46.98 | 47.58 | 47.58 | -0.67 (-1.39%) | 1,510,520 |
| 27 Nov 2020 | CNY | 49.82 | 50.2 | 48.01 | 48.25 | 48.25 | -1.91 (-3.81%) | 1,805,546 |
| 26 Nov 2020 | CNY | 50.05 | 50.28 | 49 | 50.16 | 50.16 | +0.41 (+0.82%) | 1,606,193 |
| 25 Nov 2020 | CNY | 51.7 | 51.7 | 49.7 | 49.75 | 49.75 | -2.07 (-3.99%) | 2,627,723 |
| 24 Nov 2020 | CNY | 52.16 | 52.95 | 51.81 | 51.82 | 51.82 | -0.3 (-0.58%) | 1,803,589 |
