| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 44.33 | 43.06 | 43.9 | 43.17 | 43.17 | -1.01 (-2.29%) | 514,149 |
| 5 Jan 2021 | CNY | 44.6 | 44.08 | 44.6 | 44.18 | 44.18 | -0.6 (-1.34%) | 467,158 |
| 4 Jan 2021 | CNY | 44.93 | 44.04 | 44.27 | 44.78 | 44.78 | +0.51 (+1.15%) | 346,232 |
| 31 Dec 2020 | CNY | 44.8 | 43.86 | 43.86 | 44.27 | 44.27 | +0.61 (+1.40%) | 286,254 |
| 30 Dec 2020 | CNY | 43.86 | 43.33 | 43.33 | 43.66 | 43.66 | +0.19 (+0.44%) | 244,098 |
| 29 Dec 2020 | CNY | 43.95 | 43.03 | 43.08 | 43.47 | 43.47 | +0.07 (+0.16%) | 327,396 |
| 28 Dec 2020 | CNY | 44.58 | 43.38 | 44.09 | 43.4 | 43.4 | -1.32 (-2.95%) | 509,021 |
| 25 Dec 2020 | CNY | 45.35 | 43 | 45.13 | 44.72 | 44.72 | -0.48 (-1.06%) | 706,464 |
| 24 Dec 2020 | CNY | 47.15 | 45 | 47.1 | 45.2 | 45.2 | -1.95 (-4.14%) | 734,015 |
| 23 Dec 2020 | CNY | 47.65 | 47.03 | 47.12 | 47.15 | 47.15 | -0.05 (-0.11%) | 391,529 |
| 22 Dec 2020 | CNY | 48.59 | 47 | 48.59 | 47.2 | 47.2 | -1.25 (-2.58%) | 494,344 |
| 21 Dec 2020 | CNY | 48.67 | 48 | 48.5 | 48.45 | 48.45 | -0.15 (-0.31%) | 506,170 |
| 18 Dec 2020 | CNY | 48.99 | 48.06 | 48.09 | 48.6 | 48.6 | +0.64 (+1.33%) | 698,206 |
| 17 Dec 2020 | CNY | 47.98 | 46.81 | 47.27 | 47.96 | 47.96 | +0.65 (+1.37%) | 505,145 |
| 16 Dec 2020 | CNY | 48.47 | 47.27 | 48.32 | 47.31 | 47.31 | -1.08 (-2.23%) | 353,268 |
| 15 Dec 2020 | CNY | 48.48 | 47.31 | 47.47 | 48.39 | 48.39 | +0.79 (+1.66%) | 360,818 |
| 14 Dec 2020 | CNY | 47.95 | 47.08 | 47.08 | 47.6 | 47.6 | +0.34 (+0.72%) | 237,744 |
| 11 Dec 2020 | CNY | 48.29 | 47.06 | 48.26 | 47.26 | 47.26 | -0.97 (-2.01%) | 523,939 |
| 10 Dec 2020 | CNY | 48.55 | 47.75 | 48 | 48.23 | 48.23 | +0.23 (+0.48%) | 381,917 |
| 9 Dec 2020 | CNY | 49.07 | 48 | 48.89 | 48 | 48 | -0.89 (-1.82%) | 523,013 |
| 8 Dec 2020 | CNY | 49.43 | 48.7 | 49.2 | 48.89 | 48.89 | -0.39 (-0.79%) | 590,484 |
| 7 Dec 2020 | CNY | 50.26 | 49.18 | 50.1 | 49.28 | 49.28 | -0.87 (-1.73%) | 549,077 |
| 4 Dec 2020 | CNY | 50.57 | 50.06 | 50.18 | 50.15 | 50.15 | -0.03 (-0.06%) | 354,684 |
| 3 Dec 2020 | CNY | 50.67 | 50.11 | 50.57 | 50.18 | 50.18 | -0.5 (-0.99%) | 400,442 |
| 2 Dec 2020 | CNY | 50.76 | 49.96 | 50.16 | 50.68 | 50.68 | +0.53 (+1.06%) | 616,203 |
| 1 Dec 2020 | CNY | 50.48 | 49.52 | 49.64 | 50.15 | 50.15 | +0.51 (+1.03%) | 451,878 |
| 30 Nov 2020 | CNY | 49.99 | 49.25 | 49.25 | 49.64 | 49.64 | +0.27 (+0.55%) | 470,434 |
| 27 Nov 2020 | CNY | 50.14 | 48.82 | 49.79 | 49.37 | 49.37 | -0.65 (-1.30%) | 618,470 |
| 26 Nov 2020 | CNY | 50.5 | 49.66 | 50.2 | 50.02 | 50.02 | -0.54 (-1.07%) | 680,519 |
| 25 Nov 2020 | CNY | 52.11 | 50.56 | 52.11 | 50.56 | 50.56 | -1.24 (-2.39%) | 859,284 |
