| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 57.52 | 58.64 | 57.13 | 58.24 | 58.24 | -0.03 (-0.05%) | 6,444,469 |
| 4 Jan 2021 | CNY | 56.48 | 59.33 | 55.56 | 58.27 | 58.27 | +4.05 (+7.47%) | 12,641,551 |
| 31 Dec 2020 | CNY | 53.9 | 54.83 | 52.98 | 54.22 | 54.22 | +0.25 (+0.46%) | 9,525,813 |
| 30 Dec 2020 | CNY | 52.62 | 54.45 | 52.62 | 53.97 | 53.97 | +1.53 (+2.92%) | 8,220,937 |
| 29 Dec 2020 | CNY | 53.37 | 54.71 | 52.17 | 52.44 | 52.44 | -0.91 (-1.71%) | 6,621,428 |
| 28 Dec 2020 | CNY | 53.64 | 54.37 | 53 | 53.35 | 53.35 | -0.29 (-0.54%) | 6,607,584 |
| 25 Dec 2020 | CNY | 52.1 | 54.2 | 51.07 | 53.64 | 53.64 | +1.34 (+2.56%) | 7,214,970 |
| 24 Dec 2020 | CNY | 52.17 | 54.44 | 51.9 | 52.3 | 52.3 | -0.08 (-0.15%) | 6,277,801 |
| 23 Dec 2020 | CNY | 53.01 | 53.7 | 51 | 52.38 | 52.38 | -0.4 (-0.76%) | 8,990,224 |
| 22 Dec 2020 | CNY | 52.16 | 54.48 | 51.4 | 52.78 | 52.78 | +0.02 (+0.04%) | 9,393,428 |
| 21 Dec 2020 | CNY | 51.5 | 53.26 | 50.8 | 52.76 | 52.76 | +1.84 (+3.61%) | 11,003,661 |
| 18 Dec 2020 | CNY | 48.41 | 51.47 | 48.05 | 50.92 | 50.92 | +2.92 (+6.08%) | 11,867,435 |
| 17 Dec 2020 | CNY | 49.13 | 49.3 | 47.8 | 48 | 48 | -1.09 (-2.22%) | 5,017,447 |
| 16 Dec 2020 | CNY | 47.67 | 49.14 | 47.22 | 49.09 | 49.09 | +1.69 (+3.57%) | 8,346,896 |
| 15 Dec 2020 | CNY | 49.62 | 50.18 | 47.01 | 47.4 | 47.4 | -1.93 (-3.91%) | 11,163,691 |
| 14 Dec 2020 | CNY | 48.96 | 49.68 | 48.19 | 49.33 | 49.33 | -0.12 (-0.24%) | 6,952,906 |
| 11 Dec 2020 | CNY | 50.01 | 50.46 | 49.09 | 49.45 | 49.45 | -0.46 (-0.92%) | 4,976,969 |
| 10 Dec 2020 | CNY | 49.21 | 50.4 | 48.6 | 49.91 | 49.91 | +0.45 (+0.91%) | 5,798,916 |
| 9 Dec 2020 | CNY | 50.18 | 50.81 | 49.34 | 49.46 | 49.46 | -1.05 (-2.08%) | 3,654,128 |
| 8 Dec 2020 | CNY | 50 | 50.93 | 49.56 | 50.51 | 50.51 | +0.15 (+0.30%) | 5,143,801 |
| 7 Dec 2020 | CNY | 49.99 | 50.8 | 49.46 | 50.36 | 50.36 | +0.38 (+0.76%) | 5,223,613 |
| 4 Dec 2020 | CNY | 48.98 | 50 | 48.71 | 49.98 | 49.98 | +0.92 (+1.88%) | 5,197,450 |
| 3 Dec 2020 | CNY | 48.77 | 49.25 | 48.19 | 49.06 | 49.06 | +0.06 (+0.12%) | 4,959,960 |
| 2 Dec 2020 | CNY | 48.9 | 49.26 | 47.68 | 49 | 49 | +0.33 (+0.68%) | 5,550,036 |
| 1 Dec 2020 | CNY | 47.13 | 49.29 | 47 | 48.67 | 48.67 | +0.78 (+1.63%) | 5,582,025 |
| 30 Nov 2020 | CNY | 48.47 | 49.2 | 46.63 | 47.89 | 47.89 | -1.38 (-2.80%) | 8,726,708 |
| 27 Nov 2020 | CNY | 48 | 49.35 | 47.8 | 49.27 | 49.27 | +0.65 (+1.34%) | 5,481,846 |
| 26 Nov 2020 | CNY | 48.48 | 48.79 | 46.65 | 48.62 | 48.62 | +1.09 (+2.29%) | 5,777,632 |
| 25 Nov 2020 | CNY | 48.65 | 49.34 | 47.51 | 47.53 | 47.53 | -1.09 (-2.24%) | 5,073,906 |
| 24 Nov 2020 | CNY | 47.47 | 48.98 | 46.75 | 48.62 | 48.62 | +1.66 (+3.53%) | 9,767,593 |
