| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 64.47 | 65.46 | 62.29 | 63.08 | 63.08 | -0.72 (-1.13%) | 7,653,926 |
| 12 Jan 2021 | CNY | 61.9 | 64.27 | 60.91 | 63.8 | 63.8 | +2.78 (+4.56%) | 9,549,371 |
| 11 Jan 2021 | CNY | 65.78 | 65.97 | 59.98 | 61.02 | 61.02 | -3.58 (-5.54%) | 13,058,415 |
| 8 Jan 2021 | CNY | 69.53 | 70.93 | 64.2 | 64.6 | 64.6 | -4.91 (-7.06%) | 11,219,872 |
| 7 Jan 2021 | CNY | 68.88 | 69.98 | 66.36 | 69.51 | 69.51 | +0.8 (+1.16%) | 7,721,751 |
| 6 Jan 2021 | CNY | 67.97 | 72 | 67.05 | 68.71 | 68.71 | +0.71 (+1.04%) | 9,289,627 |
| 5 Jan 2021 | CNY | 70.85 | 71.05 | 65.89 | 68 | 68 | -3.1 (-4.36%) | 10,633,122 |
| 4 Jan 2021 | CNY | 66.98 | 71.5 | 66 | 71.1 | 71.1 | +5.92 (+9.08%) | 9,099,317 |
| 31 Dec 2020 | CNY | 62 | 65.3 | 61.5 | 65.18 | 65.18 | +2.91 (+4.67%) | 7,427,213 |
| 30 Dec 2020 | CNY | 58.84 | 62.66 | 58.41 | 62.27 | 62.27 | +3.47 (+5.90%) | 7,345,571 |
| 29 Dec 2020 | CNY | 59.4 | 60.48 | 58.2 | 58.8 | 58.8 | -1.16 (-1.93%) | 6,676,110 |
| 28 Dec 2020 | CNY | 58.35 | 60.68 | 57.48 | 59.96 | 59.96 | +1.41 (+2.41%) | 8,716,901 |
| 25 Dec 2020 | CNY | 56.59 | 59.71 | 56.03 | 58.55 | 58.55 | +2.13 (+3.78%) | 8,838,786 |
| 24 Dec 2020 | CNY | 55.99 | 59.36 | 55.75 | 56.42 | 56.42 | +0.12 (+0.21%) | 10,416,619 |
| 23 Dec 2020 | CNY | 54.8 | 56.3 | 53.58 | 56.3 | 56.3 | +1.72 (+3.15%) | 9,147,291 |
| 22 Dec 2020 | CNY | 55.18 | 56.1 | 54.48 | 54.58 | 54.58 | -1.01 (-1.82%) | 5,704,281 |
| 21 Dec 2020 | CNY | 52.98 | 56.15 | 52.95 | 55.59 | 55.59 | +2.79 (+5.28%) | 8,632,539 |
| 18 Dec 2020 | CNY | 52.28 | 54.39 | 52.06 | 52.8 | 52.8 | +0.08 (+0.15%) | 3,808,540 |
| 17 Dec 2020 | CNY | 52.67 | 52.95 | 50.77 | 52.72 | 52.72 | -0.03 (-0.06%) | 5,363,262 |
| 16 Dec 2020 | CNY | 52.89 | 53.89 | 52.4 | 52.75 | 52.75 | -0.7 (-1.31%) | 3,350,502 |
| 15 Dec 2020 | CNY | 52.46 | 53.84 | 52.07 | 53.45 | 53.45 | +0.96 (+1.83%) | 4,955,906 |
| 14 Dec 2020 | CNY | 50.68 | 53.28 | 49.4 | 52.49 | 52.49 | +2.18 (+4.33%) | 4,630,866 |
| 11 Dec 2020 | CNY | 51.61 | 52.28 | 49.27 | 50.31 | 50.31 | -1.19 (-2.31%) | 5,595,224 |
| 10 Dec 2020 | CNY | 50.51 | 52.1 | 50.15 | 51.5 | 51.5 | +0.86 (+1.70%) | 4,411,206 |
| 9 Dec 2020 | CNY | 52.92 | 53.37 | 50.5 | 50.64 | 50.64 | -2.37 (-4.47%) | 4,998,497 |
| 8 Dec 2020 | CNY | 52.65 | 53.95 | 52.47 | 53.01 | 53.01 | +0.37 (+0.70%) | 3,930,439 |
| 7 Dec 2020 | CNY | 53.16 | 53.6 | 52.11 | 52.64 | 52.64 | -0.37 (-0.70%) | 5,188,564 |
| 4 Dec 2020 | CNY | 53.35 | 53.88 | 52.15 | 53.01 | 53.01 | +0.11 (+0.21%) | 5,013,670 |
| 3 Dec 2020 | CNY | 54 | 54 | 52.3 | 52.9 | 52.9 | -1.35 (-2.49%) | 5,275,898 |
| 2 Dec 2020 | CNY | 55.01 | 55.38 | 54.1 | 54.25 | 54.25 | -0.7 (-1.27%) | 4,016,186 |
