| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | CNY | 37.4 | 37.77 | 35.96 | 36.09 | 36.09 | -1.69 (-4.47%) | 716,587 |
| 21 Jan 2021 | CNY | 38.17 | 38.48 | 37.29 | 37.78 | 37.78 | -0.06 (-0.16%) | 402,859 |
| 20 Jan 2021 | CNY | 37.51 | 38.5 | 37.5 | 37.84 | 37.84 | -0.07 (-0.18%) | 456,993 |
| 19 Jan 2021 | CNY | 37.27 | 38.88 | 37.22 | 37.91 | 37.91 | +0.34 (+0.90%) | 835,363 |
| 18 Jan 2021 | CNY | 38.01 | 38.01 | 37.32 | 37.57 | 37.57 | -0.54 (-1.42%) | 663,006 |
| 15 Jan 2021 | CNY | 36.49 | 38.49 | 36.12 | 38.11 | 38.11 | +1.61 (+4.41%) | 984,887 |
| 14 Jan 2021 | CNY | 35.71 | 37.51 | 34.86 | 36.5 | 36.5 | +0.89 (+2.50%) | 847,576 |
| 13 Jan 2021 | CNY | 36.54 | 36.66 | 35.58 | 35.61 | 35.61 | -0.99 (-2.70%) | 751,598 |
| 12 Jan 2021 | CNY | 36.96 | 37.2 | 36.42 | 36.6 | 36.6 | -0.2 (-0.54%) | 440,990 |
| 11 Jan 2021 | CNY | 37.61 | 38.46 | 36.42 | 36.8 | 36.8 | -1.36 (-3.56%) | 811,939 |
| 8 Jan 2021 | CNY | 37.79 | 38.38 | 36.83 | 38.16 | 38.16 | +0.31 (+0.82%) | 703,963 |
| 7 Jan 2021 | CNY | 40.2 | 40.2 | 37.6 | 37.85 | 37.85 | -2.2 (-5.49%) | 1,035,975 |
| 6 Jan 2021 | CNY | 41.99 | 41.99 | 40.05 | 40.05 | 40.05 | -1.85 (-4.42%) | 903,548 |
| 5 Jan 2021 | CNY | 42.18 | 42.6 | 41.2 | 41.9 | 41.9 | -0.27 (-0.64%) | 869,407 |
| 4 Jan 2021 | CNY | 40.47 | 42.68 | 40.03 | 42.17 | 42.17 | +1.7 (+4.20%) | 1,196,181 |
| 31 Dec 2020 | CNY | 42.45 | 42.45 | 40.3 | 40.47 | 40.47 | +0.04 (+0.10%) | 700,135 |
| 30 Dec 2020 | CNY | 39.48 | 41 | 39.3 | 40.43 | 40.43 | +1.27 (+3.24%) | 909,144 |
| 29 Dec 2020 | CNY | 39.3 | 40.25 | 38.89 | 39.16 | 39.16 | +0.01 (+0.03%) | 663,203 |
| 28 Dec 2020 | CNY | 41.05 | 41.72 | 38.71 | 39.15 | 39.15 | -1.61 (-3.95%) | 1,012,358 |
| 25 Dec 2020 | CNY | 40.25 | 42.34 | 39.62 | 40.76 | 40.76 | +0.61 (+1.52%) | 1,257,887 |
| 24 Dec 2020 | CNY | 42.2 | 42.2 | 40.04 | 40.15 | 40.15 | -2.15 (-5.08%) | 1,332,430 |
| 23 Dec 2020 | CNY | 43.23 | 43.88 | 42.23 | 42.3 | 42.3 | -1.15 (-2.65%) | 951,532 |
| 22 Dec 2020 | CNY | 45.3 | 45.5 | 43.33 | 43.45 | 43.45 | -1.85 (-4.08%) | 1,493,790 |
| 21 Dec 2020 | CNY | 45.4 | 45.88 | 45.06 | 45.3 | 45.3 | -0.02 (-0.04%) | 799,506 |
| 18 Dec 2020 | CNY | 46.38 | 46.38 | 45.01 | 45.32 | 45.32 | -1.08 (-2.33%) | 1,057,673 |
| 17 Dec 2020 | CNY | 45.55 | 46.98 | 44.7 | 46.4 | 46.4 | +0.3 (+0.65%) | 1,369,511 |
| 16 Dec 2020 | CNY | 47.83 | 48.68 | 46 | 46.1 | 46.1 | -2.02 (-4.20%) | 1,494,050 |
| 15 Dec 2020 | CNY | 46.59 | 48.35 | 46 | 48.12 | 48.12 | +1.53 (+3.28%) | 1,842,217 |
| 14 Dec 2020 | CNY | 47.11 | 47.68 | 46.2 | 46.59 | 46.59 | -0.7 (-1.48%) | 1,276,002 |
| 11 Dec 2020 | CNY | 49.5 | 49.63 | 46.57 | 47.29 | 47.29 | -2.01 (-4.08%) | 2,309,446 |
