| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 45 | 45 | 43.18 | 43.4 | 43.4 | -1.68 (-3.73%) | 56,103,357 |
| 12 Jan 2021 | CNY | 42.1 | 45.5 | 41.6 | 45.08 | 45.08 | +2.66 (+6.27%) | 97,426,510 |
| 11 Jan 2021 | CNY | 43.9 | 44.2 | 42.3 | 42.42 | 42.42 | -1.17 (-2.68%) | 44,019,365 |
| 8 Jan 2021 | CNY | 44.86 | 45.45 | 43.57 | 43.59 | 43.59 | -0.77 (-1.74%) | 54,316,928 |
| 7 Jan 2021 | CNY | 43.48 | 44.65 | 43.27 | 44.36 | 44.36 | +0.54 (+1.23%) | 62,752,245 |
| 6 Jan 2021 | CNY | 41.92 | 44.6 | 41.7 | 43.82 | 43.82 | +2.04 (+4.88%) | 77,269,339 |
| 5 Jan 2021 | CNY | 41.57 | 42.1 | 40.88 | 41.78 | 41.78 | -0.12 (-0.29%) | 37,188,340 |
| 4 Jan 2021 | CNY | 42.05 | 42.39 | 41.1 | 41.9 | 41.9 | -0.1 (-0.24%) | 40,915,241 |
| 31 Dec 2020 | CNY | 40.96 | 42.9 | 40.9 | 42 | 42 | +1.35 (+3.32%) | 55,251,871 |
| 30 Dec 2020 | CNY | 39.55 | 40.65 | 39.18 | 40.65 | 40.65 | +1.1 (+2.78%) | 31,386,685 |
| 29 Dec 2020 | CNY | 39.69 | 40.34 | 39.39 | 39.55 | 39.55 | +0.26 (+0.66%) | 23,913,699 |
| 28 Dec 2020 | CNY | 39.54 | 40.13 | 39.28 | 39.29 | 39.29 | -0.73 (-1.82%) | 22,869,974 |
| 25 Dec 2020 | CNY | 39.99 | 40.6 | 39.32 | 40.02 | 40.02 | -0.07 (-0.17%) | 20,181,589 |
| 24 Dec 2020 | CNY | 40.45 | 41.03 | 40.01 | 40.09 | 40.09 | -0.61 (-1.50%) | 16,840,487 |
| 23 Dec 2020 | CNY | 40.58 | 40.98 | 40 | 40.7 | 40.7 | +0.25 (+0.62%) | 22,612,465 |
| 22 Dec 2020 | CNY | 41.64 | 42.42 | 40.43 | 40.45 | 40.45 | -1.08 (-2.60%) | 28,169,320 |
| 21 Dec 2020 | CNY | 41.18 | 41.93 | 40.88 | 41.53 | 41.53 | +0.15 (+0.36%) | 17,694,127 |
| 18 Dec 2020 | CNY | 41.6 | 42.1 | 41.36 | 41.38 | 41.38 | -0.78 (-1.85%) | 17,373,692 |
| 17 Dec 2020 | CNY | 41.47 | 42.28 | 40.65 | 42.16 | 42.16 | +0.7 (+1.69%) | 29,329,476 |
| 16 Dec 2020 | CNY | 42.27 | 42.27 | 41.42 | 41.46 | 41.46 | -0.83 (-1.96%) | 19,774,859 |
| 15 Dec 2020 | CNY | 42.46 | 42.6 | 41.88 | 42.29 | 42.29 | -0.42 (-0.98%) | 21,618,359 |
| 14 Dec 2020 | CNY | 43.7 | 43.97 | 42.41 | 42.71 | 42.71 | -0.78 (-1.79%) | 29,757,064 |
| 11 Dec 2020 | CNY | 43 | 44.6 | 42.7 | 43.49 | 43.49 | +0.49 (+1.14%) | 70,778,582 |
| 10 Dec 2020 | CNY | 41.73 | 43.87 | 41.53 | 43 | 43 | +1.15 (+2.75%) | 30,940,834 |
| 9 Dec 2020 | CNY | 43.13 | 43.59 | 41.78 | 41.85 | 41.85 | -0.94 (-2.20%) | 28,387,895 |
| 8 Dec 2020 | CNY | 43.35 | 43.88 | 42.3 | 42.79 | 42.79 | -0.65 (-1.50%) | 21,802,598 |
| 7 Dec 2020 | CNY | 44.02 | 44.17 | 43.44 | 43.44 | 43.44 | -0.59 (-1.34%) | 15,385,416 |
| 4 Dec 2020 | CNY | 44.27 | 44.37 | 43.58 | 44.03 | 44.03 | -0.64 (-1.43%) | 22,937,493 |
| 3 Dec 2020 | CNY | 44.3 | 44.97 | 44.08 | 44.67 | 44.67 | +0.23 (+0.52%) | 27,847,044 |
| 2 Dec 2020 | CNY | 44.69 | 45.39 | 44.16 | 44.44 | 44.44 | -0.25 (-0.56%) | 36,685,021 |
