| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 41.69 | 42.01 | 39.9 | 40.38 | 40.38 | -1.63 (-3.88%) | 1,269,047 |
| 12 Jan 2021 | CNY | 43.13 | 43.13 | 41.66 | 42.01 | 42.01 | -1.12 (-2.60%) | 1,165,911 |
| 11 Jan 2021 | CNY | 45.38 | 45.66 | 42.6 | 43.13 | 43.13 | -2.31 (-5.08%) | 1,537,871 |
| 8 Jan 2021 | CNY | 44.01 | 46.18 | 43.1 | 45.44 | 45.44 | +1.07 (+2.41%) | 1,224,352 |
| 7 Jan 2021 | CNY | 45.71 | 46.19 | 43.61 | 44.37 | 44.37 | -1.34 (-2.93%) | 1,463,846 |
| 6 Jan 2021 | CNY | 45.51 | 47.3 | 45.01 | 45.71 | 45.71 | -0.26 (-0.57%) | 1,853,082 |
| 5 Jan 2021 | CNY | 43.39 | 46.87 | 43.3 | 45.97 | 45.97 | +2.92 (+6.78%) | 3,328,220 |
| 4 Jan 2021 | CNY | 41.61 | 43.25 | 41.05 | 43.05 | 43.05 | +1.43 (+3.44%) | 1,345,625 |
| 31 Dec 2020 | CNY | 41.29 | 42.38 | 40.9 | 41.62 | 41.62 | +0.61 (+1.49%) | 925,654 |
| 30 Dec 2020 | CNY | 42.58 | 42.58 | 41 | 41.01 | 41.01 | -1.5 (-3.53%) | 1,162,463 |
| 29 Dec 2020 | CNY | 41.35 | 43.53 | 40.74 | 42.51 | 42.51 | +1.21 (+2.93%) | 1,475,483 |
| 28 Dec 2020 | CNY | 39.84 | 42.66 | 39.84 | 41.3 | 41.3 | +0.05 (+0.12%) | 1,119,693 |
| 25 Dec 2020 | CNY | 41.32 | 42.27 | 40.43 | 41.25 | 41.25 | -0.07 (-0.17%) | 1,238,331 |
| 24 Dec 2020 | CNY | 40.28 | 43.3 | 39.8 | 41.32 | 41.32 | +1.32 (+3.30%) | 2,323,358 |
| 23 Dec 2020 | CNY | 41.33 | 41.38 | 39.79 | 40 | 40 | -1.25 (-3.03%) | 1,036,691 |
| 22 Dec 2020 | CNY | 41.9 | 42.5 | 40.96 | 41.25 | 41.25 | -0.55 (-1.32%) | 935,726 |
| 21 Dec 2020 | CNY | 41.24 | 41.95 | 40.69 | 41.8 | 41.8 | +0.33 (+0.80%) | 808,153 |
| 18 Dec 2020 | CNY | 42.29 | 42.5 | 41.08 | 41.47 | 41.47 | -0.29 (-0.69%) | 683,061 |
| 17 Dec 2020 | CNY | 40.52 | 41.76 | 40.34 | 41.76 | 41.76 | +0.78 (+1.90%) | 790,882 |
| 16 Dec 2020 | CNY | 42.18 | 42.55 | 40.69 | 40.98 | 40.98 | -1.2 (-2.84%) | 1,231,314 |
| 15 Dec 2020 | CNY | 41.9 | 42.8 | 41.2 | 42.18 | 42.18 | +0.63 (+1.52%) | 1,450,753 |
| 14 Dec 2020 | CNY | 42.13 | 42.7 | 41.2 | 41.55 | 41.55 | -0.98 (-2.30%) | 1,708,351 |
| 11 Dec 2020 | CNY | 44.51 | 44.6 | 41 | 42.53 | 42.53 | -1.98 (-4.45%) | 3,404,432 |
| 10 Dec 2020 | CNY | 46.7 | 46.86 | 43.94 | 44.51 | 44.51 | -2.19 (-4.69%) | 2,133,822 |
| 9 Dec 2020 | CNY | 49 | 49.48 | 46.65 | 46.7 | 46.7 | -2.38 (-4.85%) | 2,006,613 |
| 8 Dec 2020 | CNY | 50 | 50.36 | 49.03 | 49.08 | 49.08 | -1.07 (-2.13%) | 716,963 |
| 7 Dec 2020 | CNY | 51.6 | 51.76 | 49.95 | 50.15 | 50.15 | -0.99 (-1.94%) | 874,758 |
| 4 Dec 2020 | CNY | 51.38 | 52.09 | 50.86 | 51.14 | 51.14 | -0.7 (-1.35%) | 862,777 |
| 3 Dec 2020 | CNY | 53.08 | 53.25 | 51.69 | 51.84 | 51.84 | -1.24 (-2.34%) | 1,004,028 |
| 2 Dec 2020 | CNY | 54.08 | 54.44 | 53.01 | 53.08 | 53.08 | -0.96 (-1.78%) | 662,962 |
