| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2020 | CNY | 39.1385 | 39.3846 | 38.1077 | 38.3462 | 38.3462 | -0.777 (-1.99%) | 1,673,415 |
| 22 Dec 2020 | CNY | 41.0692 | 41.0692 | 38.9846 | 39.1231 | 39.1231 | -1.792 (-4.38%) | 2,034,986 |
| 21 Dec 2020 | CNY | 41.4769 | 41.7308 | 40.7692 | 40.9154 | 40.9154 | -0.431 (-1.04%) | 1,728,524 |
| 18 Dec 2020 | CNY | 42.9385 | 43.4231 | 41.2615 | 41.3462 | 41.3462 | -2.354 (-5.39%) | 2,115,228 |
| 17 Dec 2020 | CNY | 45.0692 | 45.2308 | 41.2462 | 43.7 | 43.7 | -2.069 (-4.52%) | 2,933,330 |
| 16 Dec 2020 | CNY | 45.3846 | 46.9154 | 45 | 45.7692 | 45.7692 | +0.385 (+0.85%) | 1,819,968 |
| 15 Dec 2020 | CNY | 45.9615 | 45.9615 | 45.2154 | 45.3846 | 45.3846 | -0.608 (-1.32%) | 873,883 |
| 14 Dec 2020 | CNY | 45.3923 | 46.1539 | 45.0769 | 45.9923 | 45.9923 | +0.323 (+0.71%) | 1,139,968 |
| 11 Dec 2020 | CNY | 47.1615 | 47.2923 | 45.0846 | 45.6692 | 45.6692 | -1.485 (-3.15%) | 1,870,050 |
| 10 Dec 2020 | CNY | 46.1539 | 47.6769 | 46.1539 | 47.1539 | 47.1539 | +0.392 (+0.84%) | 1,417,217 |
| 9 Dec 2020 | CNY | 48.4615 | 48.6769 | 46.5385 | 46.7615 | 46.7615 | -1.839 (-3.78%) | 2,329,830 |
| 8 Dec 2020 | CNY | 49.4615 | 50.6154 | 48.1385 | 48.6 | 48.6 | -0.931 (-1.88%) | 2,215,577 |
| 7 Dec 2020 | CNY | 48.6385 | 51.4 | 48.4615 | 49.5308 | 49.5308 | -0.138 (-0.28%) | 3,410,803 |
| 4 Dec 2020 | CNY | 47.8923 | 50.2308 | 47.8923 | 49.6692 | 49.6692 | +2.138 (+4.50%) | 3,621,105 |
| 3 Dec 2020 | CNY | 48.3769 | 48.6077 | 47.1692 | 47.5308 | 47.5308 | -1.423 (-2.91%) | 2,299,021 |
| 2 Dec 2020 | CNY | 47.0692 | 49.5385 | 47.0692 | 48.9539 | 48.9539 | +1.723 (+3.65%) | 3,316,437 |
| 1 Dec 2020 | CNY | 46.3615 | 47.6692 | 46.3615 | 47.2308 | 47.2308 | +0.462 (+0.99%) | 1,467,018 |
| 30 Nov 2020 | CNY | 47.6462 | 47.8231 | 45.7769 | 46.7692 | 46.7692 | -1.662 (-3.43%) | 2,215,879 |
| 27 Nov 2020 | CNY | 47.0769 | 49.8846 | 46.9923 | 48.4308 | 48.4308 | +1.523 (+3.25%) | 3,036,887 |
| 26 Nov 2020 | CNY | 46.2077 | 47.5385 | 46.0077 | 46.9077 | 46.9077 | +0.631 (+1.36%) | 1,364,829 |
| 25 Nov 2020 | CNY | 47.8308 | 48.0385 | 46.2 | 46.2769 | 46.2769 | -1.538 (-3.22%) | 1,971,011 |
| 24 Nov 2020 | CNY | 48.6462 | 48.8539 | 47.7154 | 47.8154 | 47.8154 | -1.246 (-2.54%) | 1,435,578 |
| 23 Nov 2020 | CNY | 48.4462 | 49.1385 | 47.4539 | 49.0615 | 49.0615 | +0.354 (+0.73%) | 1,948,840 |
| 20 Nov 2020 | CNY | 50.9846 | 51.0615 | 48.4615 | 48.7077 | 48.7077 | -1.869 (-3.70%) | 2,711,363 |
| 19 Nov 2020 | CNY | 50.9846 | 51.6154 | 50.0462 | 50.5769 | 50.5769 | -1.354 (-2.61%) | 3,145,248 |
| 18 Nov 2020 | CNY | 50 | 52.7154 | 49 | 51.9308 | 51.9308 | +1.446 (+2.86%) | 4,360,510 |
| 17 Nov 2020 | CNY | 50 | 52.9923 | 49.9923 | 50.4846 | 50.4846 | +1.038 (+2.10%) | 4,419,144 |
| 16 Nov 2020 | CNY | 48.1385 | 50.4154 | 48.1385 | 49.4462 | 49.4462 | +1.846 (+3.88%) | 2,937,751 |
| 13 Nov 2020 | CNY | 47.3 | 47.9462 | 46.8462 | 47.6 | 47.6 | +0.6 (+1.28%) | 1,531,795 |
| 12 Nov 2020 | CNY | 48.7692 | 48.8846 | 46.8077 | 47 | 47 | -1.915 (-3.92%) | 2,407,983 |
