| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 56.0824 | 59.1726 | 55.9608 | 57.8667 | 57.8667 | +1.675 (+2.98%) | 5,323,856 |
| 11 Jan 2021 | CNY | 60.7843 | 60.8392 | 54.8235 | 56.1922 | 56.1922 | -5.29 (-8.60%) | 6,489,614 |
| 8 Jan 2021 | CNY | 65.098 | 65.098 | 59.6118 | 61.4824 | 61.4824 | -4.047 (-6.18%) | 6,517,491 |
| 7 Jan 2021 | CNY | 59.8824 | 65.8824 | 59.8824 | 65.5294 | 65.5294 | +5.78 (+9.67%) | 9,127,740 |
| 6 Jan 2021 | CNY | 57.9569 | 60.4706 | 56.4745 | 59.749 | 59.749 | +1.718 (+2.96%) | 5,898,303 |
| 5 Jan 2021 | CNY | 57.4431 | 58.4235 | 55.6941 | 58.0314 | 58.0314 | -0.988 (-1.67%) | 6,099,793 |
| 4 Jan 2021 | CNY | 57.3451 | 61.7647 | 56.9726 | 59.0196 | 59.0196 | +0.588 (+1.01%) | 8,852,832 |
| 31 Dec 2020 | CNY | 56.8784 | 59.6039 | 55.8471 | 58.4314 | 58.4314 | +2.569 (+4.60%) | 6,422,881 |
| 30 Dec 2020 | CNY | 54.9059 | 57.0588 | 54.9059 | 55.8627 | 55.8627 | +1.145 (+2.09%) | 6,175,929 |
| 29 Dec 2020 | CNY | 61.3686 | 61.5686 | 54.3137 | 54.7177 | 54.7177 | -7.2 (-11.63%) | 6,842,547 |
| 28 Dec 2020 | CNY | 63.3333 | 63.3333 | 59.2157 | 61.9177 | 61.9177 | -1.808 (-2.84%) | 5,452,593 |
| 25 Dec 2020 | CNY | 59.5765 | 65.6078 | 58.8353 | 63.7255 | 63.7255 | +4.063 (+6.81%) | 7,245,700 |
| 24 Dec 2020 | CNY | 61.6 | 61.9608 | 57.5137 | 59.6628 | 59.6628 | -2.992 (-4.78%) | 6,844,875 |
| 23 Dec 2020 | CNY | 57.2549 | 65.3569 | 56.6628 | 62.6549 | 62.6549 | +6.655 (+11.88%) | 8,502,283 |
| 22 Dec 2020 | CNY | 55.8627 | 58.0078 | 55.5647 | 56 | 56 | -0.714 (-1.26%) | 4,445,182 |
| 21 Dec 2020 | CNY | 55.7451 | 58.0392 | 55.5177 | 56.7137 | 56.7137 | +1.882 (+3.43%) | 5,025,211 |
| 18 Dec 2020 | CNY | 54.902 | 57.9882 | 54.0196 | 54.8314 | 54.8314 | -0.074 (-0.14%) | 5,066,755 |
| 17 Dec 2020 | CNY | 54.0118 | 55.6784 | 53.6784 | 54.9059 | 54.9059 | -0.055 (-0.10%) | 4,502,682 |
| 16 Dec 2020 | CNY | 55.6863 | 56.4314 | 52.8667 | 54.9608 | 54.9608 | -0.98 (-1.75%) | 6,328,222 |
| 15 Dec 2020 | CNY | 54.3922 | 57.2078 | 52.949 | 55.9412 | 55.9412 | +1.431 (+2.63%) | 7,303,880 |
| 14 Dec 2020 | CNY | 54.1177 | 55.451 | 52.5569 | 54.5098 | 54.5098 | +1.177 (+2.21%) | 6,809,443 |
| 11 Dec 2020 | CNY | 52.1569 | 54.1177 | 51.0941 | 53.3333 | 53.3333 | +0.655 (+1.24%) | 7,056,010 |
| 10 Dec 2020 | CNY | 48.2353 | 54.4784 | 46.6667 | 52.6784 | 52.6784 | +5.306 (+11.20%) | 10,266,491 |
| 9 Dec 2020 | CNY | 45.9373 | 49.8039 | 45.8824 | 47.3726 | 47.3726 | +1.373 (+2.98%) | 8,418,450 |
| 8 Dec 2020 | CNY | 41.1765 | 47.8549 | 41.0196 | 46 | 46 | +4.526 (+10.91%) | 11,016,425 |
| 7 Dec 2020 | CNY | 41.5726 | 43.1177 | 41.1765 | 41.4745 | 41.4745 | +0.051 (+0.12%) | 3,961,389 |
| 4 Dec 2020 | CNY | 41.7922 | 43.2235 | 41.0196 | 41.4235 | 41.4235 | -1.031 (-2.43%) | 4,159,662 |
| 3 Dec 2020 | CNY | 41.902 | 43.2549 | 41.2431 | 42.4549 | 42.4549 | +0.49 (+1.17%) | 3,163,377 |
| 2 Dec 2020 | CNY | 43.1373 | 43.1373 | 40.1961 | 41.9647 | 41.9647 | -0.647 (-1.52%) | 4,207,112 |
| 1 Dec 2020 | CNY | 40.6314 | 44.1177 | 40.6314 | 42.6118 | 42.6118 | +1.557 (+3.79%) | 3,627,477 |
