| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 38.73 | 38.98 | 36.49 | 37.75 | 37.75 | -0.98 (-2.53%) | 5,027,126 |
| 12 Jan 2021 | CNY | 40.74 | 40.8 | 38.08 | 38.73 | 38.73 | -1.87 (-4.61%) | 5,158,224 |
| 11 Jan 2021 | CNY | 40.32 | 41.67 | 38.58 | 40.6 | 40.6 | +0.21 (+0.52%) | 5,140,773 |
| 8 Jan 2021 | CNY | 43.88 | 43.97 | 39.43 | 40.39 | 40.39 | -3.42 (-7.81%) | 6,293,817 |
| 7 Jan 2021 | CNY | 41 | 45.23 | 40.61 | 43.81 | 43.81 | +1.59 (+3.77%) | 6,960,292 |
| 6 Jan 2021 | CNY | 47.23 | 47.46 | 42.21 | 42.22 | 42.22 | -4.68 (-9.98%) | 10,757,719 |
| 5 Jan 2021 | CNY | 49.16 | 50.35 | 46.58 | 46.9 | 46.9 | -3 (-6.01%) | 6,465,284 |
| 4 Jan 2021 | CNY | 48.45 | 51.44 | 47.01 | 49.9 | 49.9 | +2.95 (+6.28%) | 6,123,767 |
| 31 Dec 2020 | CNY | 47.5 | 47.98 | 46.1 | 46.95 | 46.95 | -0.55 (-1.16%) | 4,568,007 |
| 30 Dec 2020 | CNY | 46.03 | 47.83 | 45.2 | 47.5 | 47.5 | +1.42 (+3.08%) | 3,752,945 |
| 29 Dec 2020 | CNY | 46.81 | 47.46 | 45.33 | 46.08 | 46.08 | -1.24 (-2.62%) | 3,448,735 |
| 28 Dec 2020 | CNY | 47.78 | 48.2 | 46.5 | 47.32 | 47.32 | -1 (-2.07%) | 2,862,336 |
| 25 Dec 2020 | CNY | 46.77 | 49.2 | 45.59 | 48.32 | 48.32 | +1.4 (+2.98%) | 2,805,642 |
| 24 Dec 2020 | CNY | 46.14 | 48.92 | 45.98 | 46.92 | 46.92 | +0.94 (+2.04%) | 3,573,629 |
| 23 Dec 2020 | CNY | 42.68 | 47.17 | 42.46 | 45.98 | 45.98 | +3.1 (+7.23%) | 6,560,075 |
| 22 Dec 2020 | CNY | 43.13 | 44.57 | 42.84 | 42.88 | 42.88 | -1.01 (-2.30%) | 6,422,112 |
| 21 Dec 2020 | CNY | 41.57 | 43.89 | 41.31 | 43.89 | 43.89 | +3.99 (+10%) | 7,777,927 |
| 18 Dec 2020 | CNY | 41.3 | 41.3 | 39.67 | 39.9 | 39.9 | -0.81 (-1.99%) | 1,947,326 |
| 17 Dec 2020 | CNY | 39.91 | 40.88 | 39.18 | 40.71 | 40.71 | +0.81 (+2.03%) | 2,671,339 |
| 16 Dec 2020 | CNY | 40.82 | 41.48 | 39.82 | 39.9 | 39.9 | -0.73 (-1.80%) | 2,520,667 |
| 15 Dec 2020 | CNY | 40.52 | 41.75 | 40.14 | 40.63 | 40.63 | +0.45 (+1.12%) | 3,407,548 |
| 14 Dec 2020 | CNY | 39 | 40.32 | 38.19 | 40.18 | 40.18 | +1.04 (+2.66%) | 2,358,304 |
| 11 Dec 2020 | CNY | 40.02 | 41.07 | 38.63 | 39.14 | 39.14 | -1.79 (-4.37%) | 2,835,392 |
| 10 Dec 2020 | CNY | 38.8 | 41.28 | 38.35 | 40.93 | 40.93 | +2.05 (+5.27%) | 2,621,359 |
| 9 Dec 2020 | CNY | 40.44 | 40.44 | 38.78 | 38.88 | 38.88 | -1.22 (-3.04%) | 1,982,760 |
| 8 Dec 2020 | CNY | 40.4 | 41.07 | 40.06 | 40.1 | 40.1 | -0.1 (-0.25%) | 1,915,700 |
| 7 Dec 2020 | CNY | 41.5 | 41.69 | 40.19 | 40.2 | 40.2 | -0.9 (-2.19%) | 2,434,090 |
| 4 Dec 2020 | CNY | 41.59 | 42.41 | 40.82 | 41.1 | 41.1 | -0.64 (-1.53%) | 1,909,951 |
| 3 Dec 2020 | CNY | 41.28 | 41.98 | 40.03 | 41.74 | 41.74 | +0.15 (+0.36%) | 3,176,869 |
| 2 Dec 2020 | CNY | 40.9 | 41.98 | 40.51 | 41.59 | 41.59 | +0.69 (+1.69%) | 4,618,154 |
