| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2021 | CNY | 42.0857 | 42.25 | 40.1929 | 40.6429 | 40.6429 | -1.293 (-3.08%) | 1,273,860 |
| 28 Jan 2021 | CNY | 42.5714 | 42.7714 | 41.9214 | 41.9357 | 41.9357 | -0.85 (-1.99%) | 769,440 |
| 27 Jan 2021 | CNY | 43.0786 | 43.35 | 42.4286 | 42.7857 | 42.7857 | -0.371 (-0.86%) | 807,100 |
| 26 Jan 2021 | CNY | 42.7929 | 44.2786 | 42.5071 | 43.1571 | 43.1571 | +0.014 (+0.03%) | 1,269,520 |
| 25 Jan 2021 | CNY | 44.2714 | 44.9857 | 42.65 | 43.1429 | 43.1429 | -0.857 (-1.95%) | 1,860,040 |
| 22 Jan 2021 | CNY | 42.15 | 44 | 41.4286 | 44 | 44 | +1.721 (+4.07%) | 2,316,447 |
| 21 Jan 2021 | CNY | 42.85 | 43.6786 | 42.1429 | 42.2786 | 42.2786 | +0.05 (+0.12%) | 1,083,880 |
| 20 Jan 2021 | CNY | 42.2 | 42.6286 | 41.8571 | 42.2286 | 42.2286 | +0.05 (+0.12%) | 711,060 |
| 19 Jan 2021 | CNY | 43.1071 | 43.2214 | 42.1286 | 42.1786 | 42.1786 | -0.85 (-1.98%) | 1,033,900 |
| 18 Jan 2021 | CNY | 43.3571 | 43.9143 | 42.8714 | 43.0286 | 43.0286 | -0.536 (-1.23%) | 1,400,560 |
| 15 Jan 2021 | CNY | 41.4357 | 43.5714 | 41.3 | 43.5643 | 43.5643 | +0.579 (+1.35%) | 2,049,880 |
| 14 Jan 2021 | CNY | 42.5714 | 44.2857 | 42.15 | 42.9857 | 42.9857 | +2.486 (+6.14%) | 3,112,060 |
| 13 Jan 2021 | CNY | 40.5 | 40.6071 | 39.8071 | 40.5 | 40.5 | -0.086 (-0.21%) | 867,895 |
| 12 Jan 2021 | CNY | 40.35 | 41.0357 | 40.0071 | 40.5857 | 40.5857 | -0.014 (-0.04%) | 721,980 |
| 11 Jan 2021 | CNY | 40.0571 | 41.0714 | 39.3786 | 40.6 | 40.6 | +0.229 (+0.57%) | 1,028,860 |
| 8 Jan 2021 | CNY | 39.7714 | 40.6786 | 38.6643 | 40.3714 | 40.3714 | +0.443 (+1.11%) | 1,074,778 |
| 7 Jan 2021 | CNY | 42.0429 | 42.0571 | 39.15 | 39.9286 | 39.9286 | -2.128 (-5.06%) | 1,933,260 |
| 6 Jan 2021 | CNY | 41.3857 | 42.45 | 41.2286 | 42.0571 | 42.0571 | +0.628 (+1.52%) | 1,180,620 |
| 5 Jan 2021 | CNY | 41.7929 | 41.7929 | 41.0357 | 41.4286 | 41.4286 | -0.4 (-0.96%) | 1,142,260 |
| 4 Jan 2021 | CNY | 41.3929 | 42.7571 | 41.3714 | 41.8286 | 41.8286 | +0.579 (+1.40%) | 1,197,700 |
| 31 Dec 2020 | CNY | 40.2929 | 41.4 | 40.0286 | 41.25 | 41.25 | +0.936 (+2.32%) | 814,132 |
| 30 Dec 2020 | CNY | 40.1286 | 40.4786 | 39.8571 | 40.3143 | 40.3143 | +0.043 (+0.11%) | 854,140 |
| 29 Dec 2020 | CNY | 39.6786 | 40.5429 | 39.4143 | 40.2714 | 40.2714 | +0.379 (+0.95%) | 1,024,972 |
| 28 Dec 2020 | CNY | 41.9214 | 42.0714 | 39.7786 | 39.8929 | 39.8929 | -2.386 (-5.64%) | 2,177,700 |
| 25 Dec 2020 | CNY | 42.8429 | 43.2071 | 42.0571 | 42.2786 | 42.2786 | -1.079 (-2.49%) | 1,907,080 |
| 24 Dec 2020 | CNY | 44.8643 | 45.4071 | 43.2571 | 43.3571 | 43.3571 | -1.793 (-3.97%) | 2,475,900 |
| 23 Dec 2020 | CNY | 45 | 45.6786 | 44.5429 | 45.15 | 45.15 | -0.457 (-1.00%) | 2,079,840 |
| 22 Dec 2020 | CNY | 47.7214 | 48.75 | 45.2786 | 45.6071 | 45.6071 | -2.007 (-4.22%) | 3,809,820 |
| 21 Dec 2020 | CNY | 47.8357 | 48.0643 | 46.8571 | 47.6143 | 47.6143 | +0.007 (+0.02%) | 1,361,250 |
| 18 Dec 2020 | CNY | 48.5714 | 48.6286 | 47.5071 | 47.6071 | 47.6071 | -0.964 (-1.99%) | 1,662,703 |
