| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | CNY | 46.49 | 48.5 | 45.11 | 45.5 | 45.5 | +0.5 (+1.11%) | 3,425,441 |
| 7 Jan 2021 | CNY | 42 | 48.71 | 41.31 | 45 | 45 | +2.46 (+5.78%) | 6,006,332 |
| 6 Jan 2021 | CNY | 45.79 | 45.81 | 41.88 | 42.54 | 42.54 | -2.68 (-5.93%) | 4,140,935 |
| 5 Jan 2021 | CNY | 37.81 | 45.22 | 37.69 | 45.22 | 45.22 | +7.54 (+20.01%) | 4,261,078 |
| 4 Jan 2021 | CNY | 38.47 | 38.78 | 37 | 37.68 | 37.68 | -0.45 (-1.18%) | 1,924,274 |
| 31 Dec 2020 | CNY | 36.26 | 38.59 | 36.01 | 38.13 | 38.13 | +1.89 (+5.22%) | 1,575,281 |
| 30 Dec 2020 | CNY | 35.8 | 36.35 | 35.25 | 36.24 | 36.24 | +0.36 (+1.00%) | 998,741 |
| 29 Dec 2020 | CNY | 35.94 | 36.5 | 35.2 | 35.88 | 35.88 | -0.14 (-0.39%) | 1,042,701 |
| 28 Dec 2020 | CNY | 36.38 | 37.8 | 35.52 | 36.02 | 36.02 | -0.18 (-0.50%) | 1,796,515 |
| 25 Dec 2020 | CNY | 38.23 | 38.23 | 36.2 | 36.2 | 36.2 | -2.04 (-5.33%) | 1,803,898 |
| 24 Dec 2020 | CNY | 40.36 | 40.4 | 37.9 | 38.24 | 38.24 | -2.09 (-5.18%) | 1,589,444 |
| 23 Dec 2020 | CNY | 41.64 | 41.9 | 39.87 | 40.33 | 40.33 | -1.59 (-3.79%) | 1,580,326 |
| 22 Dec 2020 | CNY | 42.31 | 42.78 | 41.31 | 41.92 | 41.92 | -0.59 (-1.39%) | 1,097,102 |
| 21 Dec 2020 | CNY | 41.96 | 43.47 | 41.47 | 42.51 | 42.51 | +0.63 (+1.50%) | 989,163 |
| 18 Dec 2020 | CNY | 43.39 | 43.51 | 41.41 | 41.88 | 41.88 | -1.62 (-3.72%) | 1,197,006 |
| 17 Dec 2020 | CNY | 40.67 | 43.82 | 40.66 | 43.5 | 43.5 | +2.84 (+6.98%) | 1,838,779 |
| 16 Dec 2020 | CNY | 43.1 | 43.25 | 40.66 | 40.66 | 40.66 | -2.66 (-6.14%) | 1,558,505 |
| 15 Dec 2020 | CNY | 43.49 | 44.3 | 43.01 | 43.32 | 43.32 | -0.38 (-0.87%) | 1,046,978 |
| 14 Dec 2020 | CNY | 43 | 44.75 | 42.22 | 43.7 | 43.7 | +0.46 (+1.06%) | 1,273,575 |
| 11 Dec 2020 | CNY | 45.88 | 45.96 | 42.99 | 43.24 | 43.24 | -2.64 (-5.75%) | 1,787,734 |
| 10 Dec 2020 | CNY | 45.93 | 46.6 | 45.49 | 45.88 | 45.88 | -0.04 (-0.09%) | 685,497 |
| 9 Dec 2020 | CNY | 47.29 | 47.29 | 45.9 | 45.92 | 45.92 | -1.34 (-2.84%) | 1,115,755 |
| 8 Dec 2020 | CNY | 48.66 | 48.87 | 47.01 | 47.26 | 47.26 | -1.4 (-2.88%) | 1,176,595 |
| 7 Dec 2020 | CNY | 48.53 | 49.35 | 48.1 | 48.66 | 48.66 | +0.13 (+0.27%) | 844,419 |
| 4 Dec 2020 | CNY | 48.42 | 49.36 | 48.2 | 48.53 | 48.53 | -0.35 (-0.72%) | 906,621 |
| 3 Dec 2020 | CNY | 47.21 | 49.13 | 47.21 | 48.88 | 48.88 | +0.75 (+1.56%) | 1,512,118 |
| 2 Dec 2020 | CNY | 48.94 | 49.1 | 47.76 | 48.13 | 48.13 | -0.48 (-0.99%) | 1,195,217 |
| 1 Dec 2020 | CNY | 47.65 | 49.18 | 47.06 | 48.61 | 48.61 | +0.88 (+1.84%) | 1,482,356 |
| 30 Nov 2020 | CNY | 46.75 | 49.06 | 45.75 | 47.73 | 47.73 | +1.41 (+3.04%) | 1,847,873 |
| 27 Nov 2020 | CNY | 46.56 | 47.31 | 45.89 | 46.32 | 46.32 | -0.33 (-0.71%) | 1,141,781 |
