| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 53.39 | 53.97 | 52.76 | 52.9 | 52.9 | -0.6 (-1.12%) | 13,070,937 |
| 12 Jan 2021 | CNY | 52.2 | 54.13 | 51.6 | 53.5 | 53.5 | +0.75 (+1.42%) | 16,484,624 |
| 11 Jan 2021 | CNY | 51.73 | 53.86 | 51.72 | 52.75 | 52.75 | +1.06 (+2.05%) | 17,267,958 |
| 8 Jan 2021 | CNY | 52.88 | 52.88 | 51.5 | 51.69 | 51.69 | -1.26 (-2.38%) | 12,341,058 |
| 7 Jan 2021 | CNY | 54.14 | 54.24 | 52.3 | 52.95 | 52.95 | -1.13 (-2.09%) | 15,888,510 |
| 6 Jan 2021 | CNY | 55.19 | 55.36 | 53.8 | 54.08 | 54.08 | -1.34 (-2.42%) | 17,793,959 |
| 5 Jan 2021 | CNY | 53.58 | 57.42 | 52.9 | 55.42 | 55.42 | +1.64 (+3.05%) | 30,713,621 |
| 4 Jan 2021 | CNY | 50.95 | 54.3 | 50.95 | 53.78 | 53.78 | +2.87 (+5.64%) | 25,659,365 |
| 31 Dec 2020 | CNY | 49.85 | 51.22 | 49.61 | 50.91 | 50.91 | +1.06 (+2.13%) | 12,434,605 |
| 30 Dec 2020 | CNY | 50.64 | 50.67 | 49 | 49.85 | 49.85 | -0.94 (-1.85%) | 12,710,095 |
| 29 Dec 2020 | CNY | 50.79 | 51.52 | 50.71 | 50.79 | 50.79 | +0.09 (+0.18%) | 7,373,156 |
| 28 Dec 2020 | CNY | 51.5 | 52.3 | 50.6 | 50.7 | 50.7 | -1.24 (-2.39%) | 10,096,674 |
| 25 Dec 2020 | CNY | 52.9 | 52.9 | 51.37 | 51.94 | 51.94 | -1.05 (-1.98%) | 10,298,057 |
| 24 Dec 2020 | CNY | 51.19 | 54.22 | 51.1 | 52.99 | 52.99 | +1.71 (+3.33%) | 22,125,315 |
| 23 Dec 2020 | CNY | 51.02 | 51.46 | 50.22 | 51.28 | 51.28 | +0.26 (+0.51%) | 10,893,787 |
| 22 Dec 2020 | CNY | 52.33 | 52.45 | 51 | 51.02 | 51.02 | -1.65 (-3.13%) | 11,750,440 |
| 21 Dec 2020 | CNY | 51.99 | 52.82 | 51.12 | 52.67 | 52.67 | +0.69 (+1.33%) | 8,873,680 |
| 18 Dec 2020 | CNY | 52.28 | 53.2 | 51.96 | 51.98 | 51.98 | +0.06 (+0.12%) | 8,548,542 |
| 17 Dec 2020 | CNY | 51.91 | 52.45 | 50.19 | 51.92 | 51.92 | +0.01 (+0.02%) | 11,775,594 |
| 16 Dec 2020 | CNY | 53.71 | 53.71 | 51.88 | 51.91 | 51.91 | -1.81 (-3.37%) | 12,892,380 |
| 15 Dec 2020 | CNY | 54.01 | 54.3 | 53.59 | 53.72 | 53.72 | -0.38 (-0.70%) | 5,880,550 |
| 14 Dec 2020 | CNY | 53.22 | 54.38 | 52.46 | 54.1 | 54.1 | +0.88 (+1.65%) | 8,686,413 |
| 11 Dec 2020 | CNY | 53.25 | 53.91 | 52.83 | 53.22 | 53.22 | +0.09 (+0.17%) | 8,929,291 |
| 10 Dec 2020 | CNY | 53.81 | 54.25 | 53 | 53.13 | 53.13 | -1.4 (-2.57%) | 12,088,188 |
| 9 Dec 2020 | CNY | 54.78 | 55.55 | 53.7 | 54.53 | 54.53 | -0.37 (-0.67%) | 11,975,855 |
| 8 Dec 2020 | CNY | 55.5 | 56.09 | 54.8 | 54.9 | 54.9 | -0.92 (-1.65%) | 9,189,902 |
| 7 Dec 2020 | CNY | 56.28 | 57.1 | 55.8 | 55.82 | 55.82 | -0.47 (-0.83%) | 9,516,003 |
| 4 Dec 2020 | CNY | 56.9 | 57.2 | 55.6 | 56.29 | 56.29 | -0.99 (-1.73%) | 13,087,982 |
| 3 Dec 2020 | CNY | 58.63 | 58.63 | 57.18 | 57.28 | 57.28 | -0.91 (-1.56%) | 13,596,670 |
| 2 Dec 2020 | CNY | 56.65 | 58.66 | 56.65 | 58.19 | 58.19 | +1.59 (+2.81%) | 23,127,746 |
