| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 50.24 | 51.59 | 50.01 | 50.3 | 50.3 | -0.71 (-1.39%) | 754,700 |
| 4 Jan 2021 | CNY | 47.4 | 51.73 | 47.23 | 51.01 | 51.01 | +3.5 (+7.37%) | 1,228,000 |
| 31 Dec 2020 | CNY | 46.93 | 47.99 | 46.66 | 47.51 | 47.51 | +0.53 (+1.13%) | 591,753 |
| 30 Dec 2020 | CNY | 46.79 | 47.99 | 46.6 | 46.98 | 46.98 | -0.38 (-0.80%) | 428,727 |
| 29 Dec 2020 | CNY | 48.26 | 49.41 | 47.21 | 47.36 | 47.36 | -0.74 (-1.54%) | 576,366 |
| 28 Dec 2020 | CNY | 48.42 | 49.1 | 46.51 | 48.1 | 48.1 | -0.32 (-0.66%) | 707,800 |
| 25 Dec 2020 | CNY | 48 | 49.53 | 47.8 | 48.42 | 48.42 | +0.37 (+0.77%) | 663,816 |
| 24 Dec 2020 | CNY | 49.5 | 49.69 | 47.84 | 48.05 | 48.05 | -1.58 (-3.18%) | 758,271 |
| 23 Dec 2020 | CNY | 50.28 | 50.84 | 48 | 49.63 | 49.63 | -0.67 (-1.33%) | 1,636,823 |
| 22 Dec 2020 | CNY | 52.14 | 52.2 | 50 | 50.3 | 50.3 | -1.8 (-3.45%) | 610,340 |
| 21 Dec 2020 | CNY | 51.98 | 52.95 | 51.98 | 52.1 | 52.1 | -0.55 (-1.04%) | 400,100 |
| 18 Dec 2020 | CNY | 52.66 | 53.46 | 52.17 | 52.65 | 52.65 | 0.0 (0.0%) | 428,980 |
| 17 Dec 2020 | CNY | 50.69 | 52.85 | 50.01 | 52.65 | 52.65 | +1.97 (+3.89%) | 716,364 |
| 16 Dec 2020 | CNY | 52.74 | 53.15 | 50 | 50.68 | 50.68 | -1.84 (-3.50%) | 941,800 |
| 15 Dec 2020 | CNY | 53.3 | 53.49 | 51.73 | 52.52 | 52.52 | -1.08 (-2.01%) | 977,505 |
| 14 Dec 2020 | CNY | 56 | 56.38 | 52.7 | 53.6 | 53.6 | -2.78 (-4.93%) | 1,336,187 |
| 11 Dec 2020 | CNY | 57.01 | 58.76 | 55.68 | 56.38 | 56.38 | -0.95 (-1.66%) | 734,578 |
| 10 Dec 2020 | CNY | 55.7 | 58.1 | 55.18 | 57.33 | 57.33 | +1.23 (+2.19%) | 596,384 |
| 9 Dec 2020 | CNY | 58.82 | 59.19 | 56 | 56.1 | 56.1 | -2.75 (-4.67%) | 727,900 |
| 8 Dec 2020 | CNY | 58.4 | 60.15 | 58.4 | 58.85 | 58.85 | 0.0 (0.0%) | 737,642 |
| 7 Dec 2020 | CNY | 58.7 | 60.15 | 58.64 | 58.85 | 58.85 | -0.15 (-0.25%) | 703,570 |
| 4 Dec 2020 | CNY | 56.75 | 59.37 | 56.07 | 59 | 59 | +2.69 (+4.78%) | 1,086,737 |
| 3 Dec 2020 | CNY | 57.35 | 57.35 | 56.01 | 56.31 | 56.31 | -1.09 (-1.90%) | 389,726 |
| 2 Dec 2020 | CNY | 57.4 | 57.79 | 56.66 | 57.4 | 57.4 | -0.26 (-0.45%) | 330,789 |
| 1 Dec 2020 | CNY | 56.38 | 58.17 | 56.2 | 57.66 | 57.66 | +1 (+1.76%) | 514,900 |
| 30 Nov 2020 | CNY | 57.01 | 57.41 | 55.81 | 56.66 | 56.66 | -0.46 (-0.81%) | 420,242 |
| 27 Nov 2020 | CNY | 55.8 | 57.5 | 55.51 | 57.12 | 57.12 | +1.27 (+2.27%) | 593,200 |
| 26 Nov 2020 | CNY | 55.4 | 56.17 | 55 | 55.85 | 55.85 | +0.15 (+0.27%) | 402,300 |
| 25 Nov 2020 | CNY | 57 | 57.1 | 55.55 | 55.7 | 55.7 | -1.3 (-2.28%) | 606,900 |
| 24 Nov 2020 | CNY | 56.9 | 58.39 | 56.66 | 57 | 57 | -0.33 (-0.58%) | 599,042 |
