| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | CNY | 44.8 | 45.38 | 43.06 | 43.56 | 43.56 | -0.77 (-1.74%) | 10,545,510 |
| 21 Jan 2021 | CNY | 43.39 | 46.97 | 42.92 | 44.33 | 44.33 | +1.63 (+3.82%) | 14,524,220 |
| 20 Jan 2021 | CNY | 39.91 | 42.88 | 38.3 | 42.7 | 42.7 | +1.7 (+4.15%) | 9,206,095 |
| 19 Jan 2021 | CNY | 42.23 | 42.29 | 40.66 | 41 | 41 | -0.55 (-1.32%) | 6,696,196 |
| 18 Jan 2021 | CNY | 41.25 | 42.51 | 41.25 | 41.55 | 41.55 | +1.19 (+2.95%) | 8,661,877 |
| 15 Jan 2021 | CNY | 40.2 | 42.07 | 39.69 | 40.36 | 40.36 | -0.89 (-2.16%) | 6,706,928 |
| 14 Jan 2021 | CNY | 40.1 | 42.37 | 38.2 | 41.25 | 41.25 | +0.5 (+1.23%) | 10,866,846 |
| 13 Jan 2021 | CNY | 42.77 | 42.77 | 39.06 | 40.75 | 40.75 | -2.65 (-6.11%) | 16,399,011 |
| 12 Jan 2021 | CNY | 45 | 45 | 42.57 | 43.4 | 43.4 | -3.9 (-8.25%) | 19,649,735 |
| 11 Jan 2021 | CNY | 48 | 49.76 | 46.15 | 47.3 | 47.3 | +2.06 (+4.55%) | 19,344,451 |
| 8 Jan 2021 | CNY | 44.6 | 46.13 | 43.2 | 45.24 | 45.24 | +0.36 (+0.80%) | 9,500,729 |
| 7 Jan 2021 | CNY | 45.67 | 46.36 | 43.2 | 44.88 | 44.88 | -0.24 (-0.53%) | 13,681,815 |
| 6 Jan 2021 | CNY | 44.5 | 47.32 | 44.5 | 45.12 | 45.12 | -0.44 (-0.97%) | 13,687,738 |
| 5 Jan 2021 | CNY | 48.18 | 48.52 | 44.79 | 45.56 | 45.56 | -4.21 (-8.46%) | 20,701,673 |
| 4 Jan 2021 | CNY | 46.43 | 49.77 | 45.5 | 49.77 | 49.77 | +2.77 (+5.89%) | 20,103,342 |
| 31 Dec 2020 | CNY | 47.6 | 48.73 | 44.68 | 47 | 47 | +2.39 (+5.36%) | 20,337,249 |
| 30 Dec 2020 | CNY | 43.1 | 44.61 | 43.1 | 44.61 | 44.61 | +4.06 (+10.01%) | 8,108,818 |
| 29 Dec 2020 | CNY | 44.32 | 45.78 | 40.55 | 40.55 | 40.55 | -4.43 (-9.85%) | 22,139,452 |
| 28 Dec 2020 | CNY | 47.68 | 49.97 | 43.23 | 44.98 | 44.98 | -0.45 (-0.99%) | 27,012,392 |
| 25 Dec 2020 | CNY | 43.66 | 45.43 | 42.2 | 45.43 | 45.43 | +4.13 (+10%) | 15,878,764 |
| 24 Dec 2020 | CNY | 40.5 | 43.89 | 39.27 | 41.3 | 41.3 | +0.06 (+0.15%) | 28,063,911 |
| 23 Dec 2020 | CNY | 34.55 | 41.24 | 34.55 | 41.24 | 41.24 | +3.75 (+10.00%) | 31,476,653 |
| 22 Dec 2020 | CNY | 38 | 39.57 | 37.01 | 37.49 | 37.49 | +1.52 (+4.23%) | 36,172,572 |
| 21 Dec 2020 | CNY | 39 | 39 | 33.2 | 35.97 | 35.97 | -0.1 (-0.28%) | 36,212,990 |
| 18 Dec 2020 | CNY | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | +3.28 (+10.00%) | 493,849 |
| 17 Dec 2020 | CNY | 32.79 | 32.79 | 32.78 | 32.79 | 32.79 | +2.98 (+10.00%) | 10,902,800 |
| 16 Dec 2020 | CNY | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | +2.71 (+10%) | 9,427,439 |
| 15 Dec 2020 | CNY | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | +2.46 (+9.98%) | 789,100 |
| 14 Dec 2020 | CNY | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | +2.24 (+10.00%) | 1,762,942 |
| 11 Dec 2020 | CNY | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +2.04 (+10.02%) | 1,452,187 |
