| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 34.35 | 36 | 33.26 | 35.02 | 35.02 | +1.28 (+3.79%) | 2,263,771 |
| 11 Jan 2021 | CNY | 34.97 | 35.55 | 33.1 | 33.74 | 33.74 | -1.64 (-4.64%) | 3,320,500 |
| 8 Jan 2021 | CNY | 36.58 | 36.79 | 34.34 | 35.38 | 35.38 | -0.57 (-1.59%) | 3,547,704 |
| 7 Jan 2021 | CNY | 39.8 | 40.18 | 35.89 | 35.95 | 35.95 | -3.93 (-9.85%) | 5,404,794 |
| 6 Jan 2021 | CNY | 41.49 | 41.5 | 39.82 | 39.88 | 39.88 | -1.21 (-2.94%) | 2,039,200 |
| 5 Jan 2021 | CNY | 41 | 41.78 | 39.8 | 41.09 | 41.09 | -0.04 (-0.10%) | 2,500,700 |
| 4 Jan 2021 | CNY | 42.76 | 42.76 | 39 | 41.13 | 41.13 | -1.63 (-3.81%) | 2,351,800 |
| 31 Dec 2020 | CNY | 41.42 | 43.38 | 41.12 | 42.76 | 42.76 | +1.36 (+3.29%) | 1,659,900 |
| 30 Dec 2020 | CNY | 41.25 | 41.81 | 40.73 | 41.4 | 41.4 | +0.08 (+0.19%) | 959,100 |
| 29 Dec 2020 | CNY | 41.81 | 42.25 | 40.78 | 41.32 | 41.32 | +0.16 (+0.39%) | 1,343,800 |
| 28 Dec 2020 | CNY | 42.3 | 42.89 | 41.16 | 41.16 | 41.16 | -1.12 (-2.65%) | 1,126,581 |
| 25 Dec 2020 | CNY | 42.5 | 43.41 | 41.43 | 42.28 | 42.28 | -1.42 (-3.25%) | 1,856,088 |
| 24 Dec 2020 | CNY | 43.88 | 44.52 | 43.07 | 43.7 | 43.7 | -0.19 (-0.43%) | 888,700 |
| 23 Dec 2020 | CNY | 43.13 | 45 | 42.32 | 43.89 | 43.89 | +0.22 (+0.50%) | 1,211,281 |
| 22 Dec 2020 | CNY | 45.15 | 45.91 | 43.2 | 43.67 | 43.67 | -1.48 (-3.28%) | 1,406,500 |
| 21 Dec 2020 | CNY | 44.39 | 45.5 | 44.39 | 45.15 | 45.15 | +0.35 (+0.78%) | 1,347,210 |
| 18 Dec 2020 | CNY | 44.39 | 45.54 | 43.14 | 44.8 | 44.8 | +0.5 (+1.13%) | 1,567,500 |
| 17 Dec 2020 | CNY | 45.36 | 45.36 | 43.69 | 44.3 | 44.3 | -0.9 (-1.99%) | 1,456,600 |
| 16 Dec 2020 | CNY | 45.54 | 46.65 | 44.54 | 45.2 | 45.2 | -0.17 (-0.37%) | 1,028,100 |
| 15 Dec 2020 | CNY | 46.5 | 46.5 | 43.9 | 45.37 | 45.37 | -0.35 (-0.77%) | 1,677,981 |
| 14 Dec 2020 | CNY | 46 | 46.9 | 45.2 | 45.72 | 45.72 | -0.37 (-0.80%) | 1,554,600 |
| 11 Dec 2020 | CNY | 47.64 | 48.08 | 45.01 | 46.09 | 46.09 | -0.99 (-2.10%) | 1,690,181 |
| 10 Dec 2020 | CNY | 48.4 | 48.4 | 46 | 47.08 | 47.08 | -0.42 (-0.88%) | 1,610,000 |
| 9 Dec 2020 | CNY | 51.06 | 51.18 | 47.5 | 47.5 | 47.5 | -3.32 (-6.53%) | 2,727,400 |
| 8 Dec 2020 | CNY | 50.88 | 52 | 50.38 | 50.82 | 50.82 | +0.03 (+0.06%) | 1,416,516 |
| 7 Dec 2020 | CNY | 50 | 51.26 | 50 | 50.79 | 50.79 | +0.59 (+1.18%) | 1,529,600 |
| 4 Dec 2020 | CNY | 49.15 | 51.21 | 48.7 | 50.2 | 50.2 | +0.4 (+0.80%) | 2,712,635 |
| 3 Dec 2020 | CNY | 50.99 | 51.6 | 49.76 | 49.8 | 49.8 | -1.19 (-2.33%) | 2,034,700 |
| 2 Dec 2020 | CNY | 49.09 | 52.2 | 48.6 | 50.99 | 50.99 | +2.66 (+5.50%) | 4,333,588 |
| 1 Dec 2020 | CNY | 46.4 | 48.6 | 45.34 | 48.33 | 48.33 | +2.06 (+4.45%) | 2,783,670 |
