| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2021 | CNY | 40.9 | 41.73 | 40.2 | 40.21 | 40.21 | -0.74 (-1.81%) | 426,915 |
| 27 Jan 2021 | CNY | 41.25 | 41.25 | 40.05 | 40.95 | 40.95 | +0.26 (+0.64%) | 457,603 |
| 26 Jan 2021 | CNY | 41.03 | 41.83 | 40.61 | 40.69 | 40.69 | -0.31 (-0.76%) | 446,048 |
| 25 Jan 2021 | CNY | 42.3 | 42.85 | 40.73 | 41 | 41 | -1.28 (-3.03%) | 582,715 |
| 22 Jan 2021 | CNY | 43.01 | 43.61 | 42.08 | 42.28 | 42.28 | -0.97 (-2.24%) | 535,039 |
| 21 Jan 2021 | CNY | 44.3 | 44.3 | 43.2 | 43.25 | 43.25 | -0.92 (-2.08%) | 622,939 |
| 20 Jan 2021 | CNY | 43.89 | 44.3 | 42.78 | 44.17 | 44.17 | +0.6 (+1.38%) | 553,336 |
| 19 Jan 2021 | CNY | 43.8 | 44.55 | 43.37 | 43.57 | 43.57 | -0.04 (-0.09%) | 649,557 |
| 18 Jan 2021 | CNY | 43.38 | 43.87 | 42.65 | 43.61 | 43.61 | +0.55 (+1.28%) | 691,000 |
| 15 Jan 2021 | CNY | 43.1 | 43.89 | 42.5 | 43.06 | 43.06 | +0.36 (+0.84%) | 852,830 |
| 14 Jan 2021 | CNY | 40.33 | 43.38 | 39.68 | 42.7 | 42.7 | +2.69 (+6.72%) | 1,257,711 |
| 13 Jan 2021 | CNY | 41.01 | 41.56 | 39.82 | 40.01 | 40.01 | -1 (-2.44%) | 639,581 |
| 12 Jan 2021 | CNY | 41.25 | 42.4 | 40.82 | 41.01 | 41.01 | -0.01 (-0.02%) | 675,039 |
| 11 Jan 2021 | CNY | 42.58 | 42.61 | 40.91 | 41.02 | 41.02 | -1.49 (-3.51%) | 679,164 |
| 8 Jan 2021 | CNY | 42.12 | 43.29 | 41 | 42.51 | 42.51 | +0.38 (+0.90%) | 544,226 |
| 7 Jan 2021 | CNY | 44.3 | 44.3 | 41.83 | 42.13 | 42.13 | -2.47 (-5.54%) | 1,010,494 |
| 6 Jan 2021 | CNY | 45 | 46.17 | 44.4 | 44.6 | 44.6 | -0.85 (-1.87%) | 670,892 |
| 5 Jan 2021 | CNY | 44.46 | 46.2 | 44.02 | 45.45 | 45.45 | +0.99 (+2.23%) | 1,196,751 |
| 4 Jan 2021 | CNY | 43.95 | 44.95 | 43.28 | 44.46 | 44.46 | +0.75 (+1.72%) | 1,189,738 |
| 31 Dec 2020 | CNY | 40.88 | 44.1 | 40.88 | 43.71 | 43.71 | +2.84 (+6.95%) | 1,691,857 |
| 30 Dec 2020 | CNY | 39.58 | 41.25 | 39.01 | 40.87 | 40.87 | +1.27 (+3.21%) | 946,589 |
| 29 Dec 2020 | CNY | 39.68 | 41.79 | 39.36 | 39.6 | 39.6 | -0.18 (-0.45%) | 1,621,326 |
| 28 Dec 2020 | CNY | 41.03 | 41.42 | 39.25 | 39.78 | 39.78 | -1.85 (-4.44%) | 1,152,357 |
| 25 Dec 2020 | CNY | 40.75 | 41.85 | 40.75 | 41.63 | 41.63 | +0.79 (+1.93%) | 589,046 |
| 24 Dec 2020 | CNY | 41.59 | 41.75 | 40.64 | 40.84 | 40.84 | -0.81 (-1.94%) | 782,744 |
| 23 Dec 2020 | CNY | 42.85 | 42.85 | 40.66 | 41.65 | 41.65 | -0.98 (-2.30%) | 1,303,721 |
| 22 Dec 2020 | CNY | 44.82 | 44.82 | 42.62 | 42.63 | 42.63 | -2.19 (-4.89%) | 1,002,434 |
| 21 Dec 2020 | CNY | 44.08 | 45 | 43.86 | 44.82 | 44.82 | +0.3 (+0.67%) | 525,103 |
| 18 Dec 2020 | CNY | 45.72 | 45.83 | 44.01 | 44.52 | 44.52 | -1.38 (-3.01%) | 1,129,589 |
| 17 Dec 2020 | CNY | 45.35 | 46.39 | 44.51 | 45.9 | 45.9 | +0.22 (+0.48%) | 756,038 |
