| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 51.78 | 53.25 | 51.6 | 52.12 | 52.12 | +0.37 (+0.71%) | 900,800 |
| 31 Dec 2020 | CNY | 50.88 | 51.85 | 50.88 | 51.75 | 51.75 | +0.85 (+1.67%) | 897,000 |
| 30 Dec 2020 | CNY | 50.57 | 51.24 | 50.2 | 50.9 | 50.9 | +0.19 (+0.37%) | 684,800 |
| 29 Dec 2020 | CNY | 49.48 | 52.1 | 49.15 | 50.71 | 50.71 | +0.89 (+1.79%) | 1,215,700 |
| 28 Dec 2020 | CNY | 49.98 | 50.33 | 48.9 | 49.82 | 49.82 | -0.74 (-1.46%) | 982,100 |
| 25 Dec 2020 | CNY | 50.13 | 50.79 | 49.22 | 50.56 | 50.56 | -0.08 (-0.16%) | 1,276,722 |
| 24 Dec 2020 | CNY | 52.2 | 53.51 | 50.51 | 50.64 | 50.64 | -2.07 (-3.93%) | 1,239,341 |
| 23 Dec 2020 | CNY | 54.1 | 54.45 | 51.6 | 52.71 | 52.71 | -0.59 (-1.11%) | 1,362,010 |
| 22 Dec 2020 | CNY | 53.88 | 54.2 | 52.85 | 53.3 | 53.3 | -0.77 (-1.42%) | 1,194,421 |
| 21 Dec 2020 | CNY | 56.4 | 57.42 | 53.58 | 54.07 | 54.07 | -2.83 (-4.97%) | 2,029,100 |
| 18 Dec 2020 | CNY | 57.71 | 57.82 | 56.35 | 56.9 | 56.9 | -0.95 (-1.64%) | 1,323,500 |
| 17 Dec 2020 | CNY | 58.25 | 58.99 | 56.85 | 57.85 | 57.85 | -0.51 (-0.87%) | 1,575,903 |
| 16 Dec 2020 | CNY | 59.44 | 59.9 | 58.16 | 58.36 | 58.36 | -1.78 (-2.96%) | 1,890,947 |
| 15 Dec 2020 | CNY | 58.13 | 61.43 | 57.99 | 60.14 | 60.14 | +1.77 (+3.03%) | 2,460,236 |
| 14 Dec 2020 | CNY | 59.77 | 62.5 | 56.8 | 58.37 | 58.37 | -1.74 (-2.89%) | 2,559,375 |
| 11 Dec 2020 | CNY | 58.72 | 60.42 | 58.12 | 60.11 | 60.11 | +1.11 (+1.88%) | 2,152,400 |
| 10 Dec 2020 | CNY | 56.3 | 60.56 | 56.13 | 59 | 59 | +2.56 (+4.54%) | 2,463,100 |
| 9 Dec 2020 | CNY | 56.99 | 57.45 | 55.98 | 56.44 | 56.44 | -0.51 (-0.90%) | 1,148,700 |
| 8 Dec 2020 | CNY | 58.06 | 58.36 | 56.23 | 56.95 | 56.95 | -1.08 (-1.86%) | 1,680,356 |
| 7 Dec 2020 | CNY | 57.1 | 58.99 | 57.1 | 58.03 | 58.03 | +1.13 (+1.99%) | 2,070,362 |
| 4 Dec 2020 | CNY | 57.02 | 59.71 | 56.11 | 56.9 | 56.9 | +0.93 (+1.66%) | 2,301,562 |
| 3 Dec 2020 | CNY | 55.56 | 57.86 | 55.33 | 55.97 | 55.97 | +0.02 (+0.04%) | 2,245,422 |
| 2 Dec 2020 | CNY | 54.32 | 56.55 | 54.3 | 55.95 | 55.95 | +1.83 (+3.38%) | 2,302,906 |
| 1 Dec 2020 | CNY | 52 | 54.39 | 51.76 | 54.12 | 54.12 | +1.82 (+3.48%) | 1,591,985 |
| 30 Nov 2020 | CNY | 51.41 | 53.11 | 51.35 | 52.3 | 52.3 | +1.05 (+2.05%) | 1,219,878 |
| 27 Nov 2020 | CNY | 53.4 | 53.4 | 50.8 | 51.25 | 51.25 | -2.54 (-4.72%) | 1,771,014 |
| 26 Nov 2020 | CNY | 53.89 | 54.79 | 53.5 | 53.79 | 53.79 | +0.23 (+0.43%) | 1,115,632 |
| 25 Nov 2020 | CNY | 54.94 | 55.1 | 53.01 | 53.56 | 53.56 | -1.33 (-2.42%) | 1,578,400 |
| 24 Nov 2020 | CNY | 54.59 | 55.31 | 54.51 | 54.89 | 54.89 | +0.09 (+0.16%) | 1,278,632 |
| 23 Nov 2020 | CNY | 55.01 | 55.49 | 53.57 | 54.8 | 54.8 | -0.35 (-0.63%) | 1,729,036 |
