| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 67 | 68.7643 | 63.7 | 64.9643 | 64.9643 | -1.5 (-2.26%) | 43,579,947 |
| 12 Jan 2021 | CNY | 63.5071 | 66.8071 | 63.5071 | 66.4643 | 66.4643 | +3.443 (+5.46%) | 38,808,865 |
| 11 Jan 2021 | CNY | 69.9286 | 70.3214 | 62.1429 | 63.0214 | 63.0214 | -5.157 (-7.56%) | 50,924,363 |
| 8 Jan 2021 | CNY | 68.2714 | 70.5714 | 65.0143 | 68.1786 | 68.1786 | -0.75 (-1.09%) | 38,936,074 |
| 7 Jan 2021 | CNY | 65.1643 | 71.5357 | 64.6429 | 68.9286 | 68.9286 | +2.65 (+4.00%) | 43,722,589 |
| 6 Jan 2021 | CNY | 63.0571 | 68.3286 | 62.6929 | 66.2786 | 66.2786 | +2.364 (+3.70%) | 40,452,469 |
| 5 Jan 2021 | CNY | 62.1429 | 67 | 61.4286 | 63.9143 | 63.9143 | +2.486 (+4.05%) | 50,501,326 |
| 4 Jan 2021 | CNY | 58.0714 | 61.4286 | 57.1429 | 61.4286 | 61.4286 | +5.586 (+10.00%) | 43,475,643 |
| 31 Dec 2020 | CNY | 52.4286 | 56.3429 | 52.0714 | 55.8429 | 55.8429 | +3.2 (+6.08%) | 36,033,608 |
| 30 Dec 2020 | CNY | 50.95 | 54.3929 | 50.95 | 52.6429 | 52.6429 | +1.357 (+2.65%) | 32,031,931 |
| 29 Dec 2020 | CNY | 51.7857 | 52.8571 | 50.2857 | 51.2857 | 51.2857 | -1.036 (-1.98%) | 26,836,167 |
| 28 Dec 2020 | CNY | 53.45 | 55.3571 | 51.2857 | 52.3214 | 52.3214 | -0.964 (-1.81%) | 41,059,782 |
| 25 Dec 2020 | CNY | 52.8571 | 53.8071 | 50.6571 | 53.2857 | 53.2857 | +1.064 (+2.04%) | 32,665,507 |
| 24 Dec 2020 | CNY | 53.4286 | 56.4357 | 51.6071 | 52.2214 | 52.2214 | +0.6 (+1.16%) | 56,549,053 |
| 23 Dec 2020 | CNY | 47.4286 | 51.6214 | 46.5714 | 51.6214 | 51.6214 | +4.693 (+10.00%) | 43,860,982 |
| 22 Dec 2020 | CNY | 47.7714 | 49.0214 | 46.9286 | 46.9286 | 46.9286 | -1.071 (-2.23%) | 27,429,183 |
| 21 Dec 2020 | CNY | 45.4214 | 48.1214 | 44.6429 | 48 | 48 | +3.621 (+8.16%) | 34,574,645 |
| 18 Dec 2020 | CNY | 45.0929 | 45.6429 | 44.0357 | 44.3786 | 44.3786 | -0.9 (-1.99%) | 19,380,445 |
| 17 Dec 2020 | CNY | 45.0714 | 45.5357 | 43.7 | 45.2786 | 45.2786 | -0.329 (-0.72%) | 19,812,821 |
| 16 Dec 2020 | CNY | 45.7143 | 46.6643 | 44.7286 | 45.6071 | 45.6071 | -0.557 (-1.21%) | 24,652,623 |
| 15 Dec 2020 | CNY | 45.7071 | 47.3429 | 44.75 | 46.1643 | 46.1643 | +0.914 (+2.02%) | 31,546,814 |
| 14 Dec 2020 | CNY | 42.0857 | 46.2857 | 42.0857 | 45.25 | 45.25 | +3.014 (+7.14%) | 33,135,750 |
| 11 Dec 2020 | CNY | 43.5143 | 43.7143 | 41.4286 | 42.2357 | 42.2357 | -1.257 (-2.89%) | 17,212,211 |
| 10 Dec 2020 | CNY | 42.0214 | 44.2643 | 41.7857 | 43.4929 | 43.4929 | +1.707 (+4.09%) | 25,885,980 |
| 9 Dec 2020 | CNY | 43.8643 | 44.7857 | 41.6286 | 41.7857 | 41.7857 | -2.571 (-5.80%) | 29,574,871 |
| 8 Dec 2020 | CNY | 44.4357 | 46.6429 | 43.65 | 44.3571 | 44.3571 | -0.486 (-1.08%) | 24,776,166 |
| 7 Dec 2020 | CNY | 44.6286 | 45.1357 | 43.6071 | 44.8429 | 44.8429 | +0.057 (+0.13%) | 25,765,955 |
| 4 Dec 2020 | CNY | 43.75 | 45.2143 | 42.9857 | 44.7857 | 44.7857 | +0.143 (+0.32%) | 24,871,974 |
| 3 Dec 2020 | CNY | 44.4286 | 44.9571 | 43.9643 | 44.6429 | 44.6429 | +0.064 (+0.14%) | 18,954,898 |
| 2 Dec 2020 | CNY | 44.2857 | 46.0286 | 43.9286 | 44.5786 | 44.5786 | -0.229 (-0.51%) | 34,644,731 |
