| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 48.91 | 50.7 | 47 | 47.48 | 47.48 | -1.41 (-2.88%) | 7,682,087 |
| 12 Jan 2021 | CNY | 46.5 | 49.78 | 45.36 | 48.89 | 48.89 | +2.97 (+6.47%) | 10,513,899 |
| 11 Jan 2021 | CNY | 46.9 | 49.44 | 44.84 | 45.92 | 45.92 | +0.49 (+1.08%) | 10,632,108 |
| 8 Jan 2021 | CNY | 49 | 49.44 | 44.89 | 45.43 | 45.43 | -3.69 (-7.51%) | 11,907,309 |
| 7 Jan 2021 | CNY | 49.76 | 51.98 | 47.53 | 49.12 | 49.12 | -0.17 (-0.34%) | 13,581,366 |
| 6 Jan 2021 | CNY | 52 | 53.88 | 47 | 49.29 | 49.29 | -3.8 (-7.16%) | 11,461,867 |
| 5 Jan 2021 | CNY | 56 | 56.36 | 51 | 53.09 | 53.09 | -3.72 (-6.55%) | 12,276,966 |
| 4 Jan 2021 | CNY | 53.23 | 57.2 | 52.35 | 56.81 | 56.81 | +5.27 (+10.23%) | 11,473,320 |
| 31 Dec 2020 | CNY | 51.25 | 54.02 | 50.51 | 51.54 | 51.54 | +0.05 (+0.10%) | 8,900,225 |
| 30 Dec 2020 | CNY | 49.05 | 52.76 | 49.05 | 51.49 | 51.49 | +2.26 (+4.59%) | 11,005,649 |
| 29 Dec 2020 | CNY | 53.31 | 53.31 | 47.2 | 49.23 | 49.23 | -4.31 (-8.05%) | 13,557,804 |
| 28 Dec 2020 | CNY | 53.68 | 55.85 | 52 | 53.54 | 53.54 | +0.44 (+0.83%) | 11,154,630 |
| 25 Dec 2020 | CNY | 50.5 | 54.78 | 50.03 | 53.1 | 53.1 | +4 (+8.15%) | 16,015,958 |
| 24 Dec 2020 | CNY | 50.8 | 51.47 | 48.7 | 49.1 | 49.1 | -1.98 (-3.88%) | 12,359,380 |
| 23 Dec 2020 | CNY | 52.54 | 53.17 | 49.7 | 51.08 | 51.08 | -0.48 (-0.93%) | 13,201,201 |
| 22 Dec 2020 | CNY | 54.8 | 55.59 | 50.5 | 51.56 | 51.56 | -3.37 (-6.14%) | 14,339,675 |
| 21 Dec 2020 | CNY | 54 | 55.7 | 52.01 | 54.93 | 54.93 | +0.78 (+1.44%) | 13,278,844 |
| 18 Dec 2020 | CNY | 50.28 | 56.24 | 48.45 | 54.15 | 54.15 | +5.8 (+12.00%) | 17,876,472 |
| 17 Dec 2020 | CNY | 44.31 | 49.9 | 43.89 | 48.35 | 48.35 | +6.15 (+14.57%) | 16,701,029 |
| 16 Dec 2020 | CNY | 42.15 | 43.28 | 41.66 | 42.2 | 42.2 | +0.3 (+0.72%) | 5,906,284 |
| 15 Dec 2020 | CNY | 40.67 | 42.36 | 40.1 | 41.9 | 41.9 | +1.05 (+2.57%) | 5,669,136 |
| 14 Dec 2020 | CNY | 40.99 | 41.89 | 39.48 | 40.85 | 40.85 | -0.15 (-0.37%) | 8,911,564 |
| 11 Dec 2020 | CNY | 38.7 | 41.44 | 38.7 | 41 | 41 | +1.55 (+3.93%) | 10,604,340 |
| 10 Dec 2020 | CNY | 38.9 | 39.99 | 38.2 | 39.45 | 39.45 | +1.26 (+3.30%) | 9,027,741 |
| 9 Dec 2020 | CNY | 38 | 40.09 | 37.68 | 38.19 | 38.19 | +0.19 (+0.50%) | 13,286,349 |
| 8 Dec 2020 | CNY | 35.73 | 38.12 | 35.73 | 38 | 38 | +2.5 (+7.04%) | 11,899,383 |
| 7 Dec 2020 | CNY | 33.5 | 35.67 | 33.5 | 35.5 | 35.5 | +2.19 (+6.57%) | 6,846,139 |
| 4 Dec 2020 | CNY | 33.5 | 33.5 | 32.6 | 33.31 | 33.31 | -0.4 (-1.19%) | 4,459,940 |
| 3 Dec 2020 | CNY | 33.81 | 34.28 | 33.5 | 33.71 | 33.71 | -0.11 (-0.33%) | 1,867,666 |
| 2 Dec 2020 | CNY | 34.8 | 34.85 | 33.33 | 33.82 | 33.82 | -0.73 (-2.11%) | 3,706,823 |
