| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 57.63 | 63.13 | 56 | 61.83 | 61.83 | +4.2 (+7.29%) | 19,054,807 |
| 12 Jan 2021 | CNY | 50.76 | 59.43 | 50.2 | 57.63 | 57.63 | +5.59 (+10.74%) | 13,680,078 |
| 11 Jan 2021 | CNY | 50.7 | 53.49 | 50.69 | 52.04 | 52.04 | +1.51 (+2.99%) | 6,158,646 |
| 8 Jan 2021 | CNY | 51.76 | 51.76 | 50.31 | 50.53 | 50.53 | -1.87 (-3.57%) | 5,282,877 |
| 7 Jan 2021 | CNY | 52.12 | 53.59 | 51.12 | 52.4 | 52.4 | +0.02 (+0.04%) | 7,093,117 |
| 6 Jan 2021 | CNY | 54.3 | 55.02 | 51.94 | 52.38 | 52.38 | -2.46 (-4.49%) | 8,279,720 |
| 5 Jan 2021 | CNY | 55.5 | 56.8 | 53.65 | 54.84 | 54.84 | -0.51 (-0.92%) | 8,517,818 |
| 4 Jan 2021 | CNY | 55.29 | 55.99 | 54.16 | 55.35 | 55.35 | +0.41 (+0.75%) | 6,628,309 |
| 31 Dec 2020 | CNY | 52.8 | 55.23 | 52.8 | 54.94 | 54.94 | +2.26 (+4.29%) | 6,896,367 |
| 30 Dec 2020 | CNY | 52.71 | 53.5 | 51.87 | 52.68 | 52.68 | +0.08 (+0.15%) | 6,146,227 |
| 29 Dec 2020 | CNY | 54.29 | 54.88 | 52.3 | 52.6 | 52.6 | -2.34 (-4.26%) | 6,830,382 |
| 28 Dec 2020 | CNY | 56 | 56.46 | 54.56 | 54.94 | 54.94 | -0.91 (-1.63%) | 8,405,651 |
| 25 Dec 2020 | CNY | 53.85 | 55.85 | 53.5 | 55.85 | 55.85 | +2.82 (+5.32%) | 12,111,416 |
| 24 Dec 2020 | CNY | 52.52 | 55.3 | 52 | 53.03 | 53.03 | +1.67 (+3.25%) | 9,920,390 |
| 23 Dec 2020 | CNY | 50.5 | 52.1 | 50.31 | 51.36 | 51.36 | +1.16 (+2.31%) | 7,309,591 |
| 22 Dec 2020 | CNY | 51.4 | 51.53 | 49.88 | 50.2 | 50.2 | -1.63 (-3.14%) | 5,691,680 |
| 21 Dec 2020 | CNY | 50.58 | 52.72 | 50.16 | 51.83 | 51.83 | +1.61 (+3.21%) | 8,037,070 |
| 18 Dec 2020 | CNY | 51 | 51.66 | 49.72 | 50.22 | 50.22 | -0.07 (-0.14%) | 6,627,906 |
| 17 Dec 2020 | CNY | 47.04 | 50.49 | 46.18 | 50.29 | 50.29 | +3.36 (+7.16%) | 8,666,712 |
| 16 Dec 2020 | CNY | 48.9 | 48.9 | 46.68 | 46.93 | 46.93 | -1.69 (-3.48%) | 4,182,164 |
| 15 Dec 2020 | CNY | 46.22 | 49.49 | 46 | 48.62 | 48.62 | +2.42 (+5.24%) | 7,021,994 |
| 14 Dec 2020 | CNY | 47.3 | 47.31 | 45.85 | 46.2 | 46.2 | -1.01 (-2.14%) | 5,186,989 |
| 11 Dec 2020 | CNY | 49.3 | 49.3 | 46.39 | 47.21 | 47.21 | -1.94 (-3.95%) | 4,999,749 |
| 10 Dec 2020 | CNY | 49.31 | 49.78 | 48.51 | 49.15 | 49.15 | +0.09 (+0.18%) | 3,284,727 |
| 9 Dec 2020 | CNY | 51.14 | 51.45 | 49.05 | 49.06 | 49.06 | -1.83 (-3.60%) | 4,804,049 |
| 8 Dec 2020 | CNY | 51.7 | 51.9 | 50.6 | 50.89 | 50.89 | -0.19 (-0.37%) | 4,089,078 |
| 7 Dec 2020 | CNY | 51.12 | 52.79 | 51.02 | 51.08 | 51.08 | +0.17 (+0.33%) | 6,449,907 |
| 4 Dec 2020 | CNY | 49.37 | 51.1 | 49.3 | 50.91 | 50.91 | +1.29 (+2.60%) | 5,398,947 |
| 3 Dec 2020 | CNY | 49.8 | 50.31 | 49.34 | 49.62 | 49.62 | +0.04 (+0.08%) | 4,345,682 |
| 2 Dec 2020 | CNY | 48.1 | 50.14 | 47.83 | 49.58 | 49.58 | +1.48 (+3.08%) | 6,384,804 |
