| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 67.9 | 68.3 | 65.85 | 67.03 | 67.03 | -1.91 (-2.77%) | 16,134,166 |
| 4 Jan 2021 | CNY | 66.99 | 70 | 65.6 | 68.94 | 68.94 | +4.09 (+6.31%) | 17,112,508 |
| 31 Dec 2020 | CNY | 62.72 | 64.98 | 62.23 | 64.85 | 64.85 | +1.63 (+2.58%) | 17,571,983 |
| 30 Dec 2020 | CNY | 59.43 | 64.49 | 59.43 | 63.22 | 63.22 | +3.88 (+6.54%) | 21,360,298 |
| 29 Dec 2020 | CNY | 60.52 | 61.95 | 57.65 | 59.34 | 59.34 | -1.51 (-2.48%) | 17,822,639 |
| 28 Dec 2020 | CNY | 61.53 | 63.37 | 59.51 | 60.85 | 60.85 | -1.05 (-1.70%) | 17,024,429 |
| 25 Dec 2020 | CNY | 59.01 | 61.9 | 58.25 | 61.9 | 61.9 | +3.12 (+5.31%) | 16,158,511 |
| 24 Dec 2020 | CNY | 59.43 | 59.43 | 57.03 | 58.78 | 58.78 | -0.57 (-0.96%) | 15,888,338 |
| 23 Dec 2020 | CNY | 59.8 | 61.9 | 59 | 59.35 | 59.35 | +0.31 (+0.53%) | 20,505,865 |
| 22 Dec 2020 | CNY | 62 | 62.02 | 58.87 | 59.04 | 59.04 | -2.39 (-3.89%) | 18,835,244 |
| 21 Dec 2020 | CNY | 60.03 | 63.4 | 59 | 61.43 | 61.43 | +1.93 (+3.24%) | 27,786,531 |
| 18 Dec 2020 | CNY | 56.18 | 61.4 | 55.26 | 59.5 | 59.5 | +4.3 (+7.79%) | 27,797,297 |
| 17 Dec 2020 | CNY | 53.36 | 55.78 | 53.36 | 55.2 | 55.2 | +1.31 (+2.43%) | 15,877,801 |
| 16 Dec 2020 | CNY | 54.4 | 55.7 | 53.59 | 53.89 | 53.89 | -0.51 (-0.94%) | 16,717,104 |
| 15 Dec 2020 | CNY | 53.75 | 54.5 | 53.03 | 54.4 | 54.4 | -0.15 (-0.27%) | 14,797,130 |
| 14 Dec 2020 | CNY | 51.11 | 54.55 | 50.6 | 54.55 | 54.55 | +4.04 (+8.00%) | 22,905,673 |
| 11 Dec 2020 | CNY | 51.81 | 52.5 | 49.6 | 50.51 | 50.51 | -1.54 (-2.96%) | 15,311,030 |
| 10 Dec 2020 | CNY | 52.21 | 52.71 | 50.8 | 52.05 | 52.05 | +0.32 (+0.62%) | 16,799,367 |
| 9 Dec 2020 | CNY | 52.53 | 52.96 | 51.58 | 51.73 | 51.73 | -0.82 (-1.56%) | 17,666,894 |
| 8 Dec 2020 | CNY | 49.5 | 53.44 | 49.09 | 52.55 | 52.55 | +3.83 (+7.86%) | 30,938,981 |
| 7 Dec 2020 | CNY | 47.88 | 49.66 | 47.48 | 48.72 | 48.72 | +2.62 (+5.68%) | 19,997,042 |
| 4 Dec 2020 | CNY | 45.12 | 46.52 | 44.78 | 46.1 | 46.1 | +1.15 (+2.56%) | 11,131,606 |
| 3 Dec 2020 | CNY | 46.5 | 46.51 | 44.86 | 44.95 | 44.95 | -1.91 (-4.08%) | 14,173,523 |
| 2 Dec 2020 | CNY | 46.2 | 47.3 | 45.1 | 46.86 | 46.86 | +1.23 (+2.70%) | 14,659,452 |
| 1 Dec 2020 | CNY | 44.41 | 45.78 | 44.3 | 45.63 | 45.63 | +0.63 (+1.40%) | 9,846,828 |
| 30 Nov 2020 | CNY | 44.45 | 45.3 | 43.42 | 45 | 45 | +0.76 (+1.72%) | 12,235,149 |
| 27 Nov 2020 | CNY | 44 | 44.52 | 43.2 | 44.24 | 44.24 | +0.38 (+0.87%) | 12,007,946 |
| 26 Nov 2020 | CNY | 45.35 | 46.12 | 43.32 | 43.86 | 43.86 | -2.35 (-5.09%) | 19,887,119 |
| 25 Nov 2020 | CNY | 48 | 49.2 | 45.96 | 46.21 | 46.21 | -1.82 (-3.79%) | 17,212,637 |
| 24 Nov 2020 | CNY | 48.3 | 49.89 | 47.68 | 48.03 | 48.03 | +0.22 (+0.46%) | 15,936,581 |
