| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 39 | 39.91 | 38.54 | 39.59 | 39.59 | +1.05 (+2.72%) | 555,931 |
| 31 Dec 2020 | CNY | 38.25 | 38.92 | 38.05 | 38.54 | 38.54 | +0.31 (+0.81%) | 547,299 |
| 30 Dec 2020 | CNY | 38.38 | 39.4 | 38.19 | 38.23 | 38.23 | -0.05 (-0.13%) | 470,423 |
| 29 Dec 2020 | CNY | 39.45 | 39.66 | 38.28 | 38.28 | 38.28 | -0.63 (-1.62%) | 492,059 |
| 28 Dec 2020 | CNY | 40.5 | 40.5 | 38.78 | 38.91 | 38.91 | -1.51 (-3.74%) | 592,435 |
| 25 Dec 2020 | CNY | 39.81 | 41.06 | 39.81 | 40.42 | 40.42 | +0.3 (+0.75%) | 557,209 |
| 24 Dec 2020 | CNY | 41.8 | 41.8 | 39.91 | 40.12 | 40.12 | -1.68 (-4.02%) | 1,004,790 |
| 23 Dec 2020 | CNY | 41.99 | 43.01 | 41.01 | 41.8 | 41.8 | -0.26 (-0.62%) | 687,066 |
| 22 Dec 2020 | CNY | 43.63 | 43.8 | 41.59 | 42.06 | 42.06 | -2.17 (-4.91%) | 1,122,706 |
| 21 Dec 2020 | CNY | 44 | 44.88 | 43.76 | 44.23 | 44.23 | -0.34 (-0.76%) | 677,348 |
| 18 Dec 2020 | CNY | 43.75 | 44.98 | 43.16 | 44.57 | 44.57 | +0.31 (+0.70%) | 824,402 |
| 17 Dec 2020 | CNY | 42.6 | 44.6 | 42.16 | 44.26 | 44.26 | +1.66 (+3.90%) | 840,555 |
| 16 Dec 2020 | CNY | 43 | 43.55 | 41.18 | 42.6 | 42.6 | -0.62 (-1.43%) | 607,710 |
| 15 Dec 2020 | CNY | 44.39 | 44.39 | 43.02 | 43.22 | 43.22 | -0.95 (-2.15%) | 548,214 |
| 14 Dec 2020 | CNY | 44.09 | 44.69 | 43.18 | 44.17 | 44.17 | -0.32 (-0.72%) | 601,376 |
| 11 Dec 2020 | CNY | 43.76 | 44.93 | 43.53 | 44.49 | 44.49 | +1.47 (+3.42%) | 1,012,922 |
| 10 Dec 2020 | CNY | 43.49 | 43.98 | 42.4 | 43.02 | 43.02 | -0.54 (-1.24%) | 602,552 |
| 9 Dec 2020 | CNY | 44.55 | 45.18 | 43.15 | 43.56 | 43.56 | -1.17 (-2.62%) | 711,565 |
| 8 Dec 2020 | CNY | 45.97 | 45.97 | 44.3 | 44.73 | 44.73 | -0.81 (-1.78%) | 780,070 |
| 7 Dec 2020 | CNY | 45.78 | 46.9 | 45.21 | 45.54 | 45.54 | -0.16 (-0.35%) | 773,124 |
| 4 Dec 2020 | CNY | 44.98 | 46.4 | 44.81 | 45.7 | 45.7 | +0.8 (+1.78%) | 840,417 |
| 3 Dec 2020 | CNY | 46.11 | 46.49 | 44.5 | 44.9 | 44.9 | -1.73 (-3.71%) | 1,565,410 |
| 2 Dec 2020 | CNY | 47.55 | 48.25 | 46.48 | 46.63 | 46.63 | -0.29 (-0.62%) | 941,515 |
| 1 Dec 2020 | CNY | 46.74 | 47.59 | 45.6 | 46.92 | 46.92 | +0.43 (+0.92%) | 1,247,068 |
| 30 Nov 2020 | CNY | 48.12 | 49.49 | 46 | 46.49 | 46.49 | -1.93 (-3.99%) | 1,565,255 |
| 27 Nov 2020 | CNY | 51.45 | 51.6 | 48.26 | 48.42 | 48.42 | -3.7 (-7.10%) | 2,306,886 |
| 26 Nov 2020 | CNY | 52.26 | 53.77 | 51.25 | 52.12 | 52.12 | +0.62 (+1.20%) | 2,166,496 |
| 25 Nov 2020 | CNY | 52.2 | 53.49 | 51.25 | 51.5 | 51.5 | -1.51 (-2.85%) | 2,576,217 |
| 24 Nov 2020 | CNY | 50.24 | 54.9 | 49.5 | 53.01 | 53.01 | +2.21 (+4.35%) | 3,750,769 |
| 23 Nov 2020 | CNY | 48.85 | 51.5 | 48 | 50.8 | 50.8 | +1.7 (+3.46%) | 2,787,241 |
