| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 43.04 | 43.47 | 40.09 | 40.52 | 40.52 | -2.75 (-6.36%) | 1,636,690 |
| 12 Jan 2021 | CNY | 47.3 | 47.3 | 42 | 43.27 | 43.27 | +0.96 (+2.27%) | 2,478,780 |
| 11 Jan 2021 | CNY | 42.49 | 43.65 | 41.99 | 42.31 | 42.31 | +0.33 (+0.79%) | 1,000,588 |
| 8 Jan 2021 | CNY | 41.31 | 42.58 | 41.31 | 41.98 | 41.98 | +0.39 (+0.94%) | 658,065 |
| 7 Jan 2021 | CNY | 43.48 | 43.48 | 40.57 | 41.59 | 41.59 | -1.55 (-3.59%) | 1,333,884 |
| 6 Jan 2021 | CNY | 41.78 | 43.29 | 40.53 | 43.14 | 43.14 | +1.74 (+4.20%) | 1,529,043 |
| 5 Jan 2021 | CNY | 41.76 | 42.5 | 40.23 | 41.4 | 41.4 | +0.14 (+0.34%) | 1,042,074 |
| 4 Jan 2021 | CNY | 38.94 | 42 | 38.32 | 41.26 | 41.26 | +2.27 (+5.82%) | 1,594,084 |
| 31 Dec 2020 | CNY | 39 | 39.5 | 38.4 | 38.99 | 38.99 | +0.15 (+0.39%) | 564,253 |
| 30 Dec 2020 | CNY | 39 | 39.47 | 38.6 | 38.84 | 38.84 | -0.7 (-1.77%) | 669,313 |
| 29 Dec 2020 | CNY | 40.51 | 40.89 | 39.5 | 39.54 | 39.54 | -1.26 (-3.09%) | 1,049,088 |
| 28 Dec 2020 | CNY | 39 | 41.72 | 38.61 | 40.8 | 40.8 | +1.59 (+4.06%) | 1,633,834 |
| 25 Dec 2020 | CNY | 38.63 | 39.85 | 38.11 | 39.21 | 39.21 | +0.91 (+2.38%) | 957,985 |
| 24 Dec 2020 | CNY | 40.18 | 40.28 | 38.01 | 38.3 | 38.3 | -1.26 (-3.19%) | 1,057,820 |
| 23 Dec 2020 | CNY | 37.85 | 40.72 | 37.8 | 39.56 | 39.56 | +0.38 (+0.97%) | 2,160,162 |
| 22 Dec 2020 | CNY | 36.19 | 39.5 | 35.9 | 39.18 | 39.18 | +3.13 (+8.68%) | 3,200,150 |
| 21 Dec 2020 | CNY | 35.1 | 36.25 | 34.89 | 36.05 | 36.05 | +0.88 (+2.50%) | 882,820 |
| 18 Dec 2020 | CNY | 35.67 | 36.02 | 35.16 | 35.17 | 35.17 | -0.85 (-2.36%) | 529,957 |
| 17 Dec 2020 | CNY | 35.3 | 36.09 | 34.72 | 36.02 | 36.02 | +0.74 (+2.10%) | 733,971 |
| 16 Dec 2020 | CNY | 36.21 | 36.36 | 35 | 35.28 | 35.28 | -0.96 (-2.65%) | 522,361 |
| 15 Dec 2020 | CNY | 35.22 | 36.8 | 35.22 | 36.24 | 36.24 | +0.71 (+2.00%) | 541,375 |
| 14 Dec 2020 | CNY | 35.57 | 36.05 | 34.97 | 35.53 | 35.53 | -0.26 (-0.73%) | 345,384 |
| 11 Dec 2020 | CNY | 36.51 | 36.51 | 35.05 | 35.79 | 35.79 | -0.65 (-1.78%) | 685,795 |
| 10 Dec 2020 | CNY | 35.98 | 37 | 35.61 | 36.44 | 36.44 | +0.5 (+1.39%) | 622,562 |
| 9 Dec 2020 | CNY | 36.88 | 36.96 | 35.6 | 35.94 | 35.94 | -0.84 (-2.28%) | 941,070 |
| 8 Dec 2020 | CNY | 37.1 | 37.44 | 36.54 | 36.78 | 36.78 | -0.32 (-0.86%) | 801,595 |
| 7 Dec 2020 | CNY | 38.7 | 38.71 | 36.97 | 37.1 | 37.1 | -1.54 (-3.99%) | 1,241,814 |
| 4 Dec 2020 | CNY | 39.4 | 39.7 | 38.6 | 38.64 | 38.64 | -0.86 (-2.18%) | 551,375 |
| 3 Dec 2020 | CNY | 39.7 | 39.98 | 39.31 | 39.5 | 39.5 | -0.2 (-0.50%) | 622,919 |
| 2 Dec 2020 | CNY | 39.49 | 39.85 | 39.3 | 39.7 | 39.7 | +0.21 (+0.53%) | 409,402 |
