| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 44.1857 | 46.2857 | 43.9571 | 45.35 | 45.35 | +0.221 (+0.49%) | 2,086,621 |
| 11 Jan 2021 | CNY | 46.4 | 47.5 | 44.7643 | 45.1286 | 45.1286 | -1.093 (-2.36%) | 2,716,582 |
| 8 Jan 2021 | CNY | 47.0857 | 48.2143 | 45.7357 | 46.2214 | 46.2214 | -1.207 (-2.55%) | 2,808,051 |
| 7 Jan 2021 | CNY | 48.5143 | 49.8071 | 47.2357 | 47.4286 | 47.4286 | -1.25 (-2.57%) | 3,418,720 |
| 6 Jan 2021 | CNY | 50.7214 | 50.8429 | 48.3214 | 48.6786 | 48.6786 | -2.186 (-4.30%) | 2,922,080 |
| 5 Jan 2021 | CNY | 50.3571 | 51.1143 | 48.1714 | 50.8643 | 50.8643 | +0.007 (+0.01%) | 4,228,506 |
| 4 Jan 2021 | CNY | 49.0071 | 51.5714 | 48.8286 | 50.8571 | 50.8571 | +1.436 (+2.91%) | 3,591,610 |
| 31 Dec 2020 | CNY | 47.8714 | 50.5714 | 47.8714 | 49.4214 | 49.4214 | +1.771 (+3.72%) | 3,170,237 |
| 30 Dec 2020 | CNY | 46.8571 | 48.6429 | 46.7857 | 47.65 | 47.65 | +0.55 (+1.17%) | 2,977,431 |
| 29 Dec 2020 | CNY | 50.2571 | 50.9786 | 47.0786 | 47.1 | 47.1 | -4.321 (-8.40%) | 5,161,690 |
| 28 Dec 2020 | CNY | 54.2143 | 54.2357 | 50.2929 | 51.4214 | 51.4214 | -1.914 (-3.59%) | 4,771,851 |
| 25 Dec 2020 | CNY | 54.3857 | 55.5714 | 50.7357 | 53.3357 | 53.3357 | -1.186 (-2.17%) | 5,781,442 |
| 24 Dec 2020 | CNY | 55 | 55.9286 | 53.5857 | 54.5214 | 54.5214 | -1.264 (-2.27%) | 5,372,029 |
| 23 Dec 2020 | CNY | 53.3571 | 57.8429 | 52.9286 | 55.7857 | 55.7857 | +2.214 (+4.13%) | 8,764,540 |
| 22 Dec 2020 | CNY | 55.7214 | 56.2857 | 53.3286 | 53.5714 | 53.5714 | -0.729 (-1.34%) | 8,241,784 |
| 21 Dec 2020 | CNY | 47.0214 | 55 | 46.7857 | 54.3 | 54.3 | +7.243 (+15.39%) | 9,044,123 |
| 18 Dec 2020 | CNY | 46.4071 | 47.7143 | 46.0714 | 47.0571 | 47.0571 | +0.079 (+0.17%) | 2,417,632 |
| 17 Dec 2020 | CNY | 48.9714 | 49.4857 | 45.7 | 46.9786 | 46.9786 | -2.507 (-5.07%) | 3,622,473 |
| 16 Dec 2020 | CNY | 51.2 | 52.1071 | 49.0071 | 49.4857 | 49.4857 | -1.836 (-3.58%) | 4,026,887 |
| 15 Dec 2020 | CNY | 49.4143 | 51.5 | 48.5714 | 51.3214 | 51.3214 | +1.271 (+2.54%) | 4,196,486 |
| 14 Dec 2020 | CNY | 49.2857 | 51.3929 | 49.2714 | 50.05 | 50.05 | +1.364 (+2.80%) | 4,032,414 |
| 11 Dec 2020 | CNY | 47.8571 | 48.7571 | 47.4214 | 48.6857 | 48.6857 | +0.793 (+1.66%) | 3,224,384 |
| 10 Dec 2020 | CNY | 45 | 48.4643 | 44.9 | 47.8929 | 47.8929 | +2.421 (+5.33%) | 2,876,862 |
| 9 Dec 2020 | CNY | 47.1571 | 47.4429 | 45.3571 | 45.4714 | 45.4714 | -1.972 (-4.16%) | 1,645,602 |
| 8 Dec 2020 | CNY | 46.9857 | 48 | 46.4429 | 47.4429 | 47.4429 | +0.264 (+0.56%) | 1,633,982 |
| 7 Dec 2020 | CNY | 46.8429 | 48.1143 | 46.6214 | 47.1786 | 47.1786 | +1.05 (+2.28%) | 2,077,502 |
| 4 Dec 2020 | CNY | 46.1071 | 46.4286 | 45.4286 | 46.1286 | 46.1286 | -0.236 (-0.51%) | 1,269,650 |
| 3 Dec 2020 | CNY | 47.7143 | 47.9929 | 46.3571 | 46.3643 | 46.3643 | -1.386 (-2.90%) | 1,798,967 |
| 2 Dec 2020 | CNY | 47.5571 | 48.3929 | 47.0429 | 47.75 | 47.75 | +0.307 (+0.65%) | 1,884,916 |
| 1 Dec 2020 | CNY | 46.9786 | 47.5714 | 46.5071 | 47.4429 | 47.4429 | +0.521 (+1.11%) | 1,324,514 |
