| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 62.2 | 74.37 | 62.2 | 70.18 | 70.18 | +8.18 (+13.19%) | 5,313,512 |
| 31 Dec 2020 | CNY | 62.81 | 63.98 | 61.56 | 62 | 62 | -1.2 (-1.90%) | 3,083,552 |
| 30 Dec 2020 | CNY | 58.34 | 64.38 | 58.34 | 63.2 | 63.2 | +5.12 (+8.82%) | 4,062,156 |
| 29 Dec 2020 | CNY | 60.5 | 61.18 | 57.3 | 58.08 | 58.08 | -2.13 (-3.54%) | 3,543,258 |
| 28 Dec 2020 | CNY | 58 | 61.61 | 56.49 | 60.21 | 60.21 | +2.21 (+3.81%) | 4,442,774 |
| 25 Dec 2020 | CNY | 54.86 | 59.18 | 53.66 | 58 | 58 | +3.17 (+5.78%) | 5,046,454 |
| 24 Dec 2020 | CNY | 54 | 56.5 | 52.64 | 54.83 | 54.83 | +1.67 (+3.14%) | 3,614,444 |
| 23 Dec 2020 | CNY | 53.99 | 54.77 | 52.78 | 53.16 | 53.16 | -0.41 (-0.77%) | 4,007,399 |
| 22 Dec 2020 | CNY | 55.5 | 55.5 | 51.64 | 53.57 | 53.57 | -1.27 (-2.32%) | 5,550,869 |
| 21 Dec 2020 | CNY | 51 | 55.59 | 50.95 | 54.84 | 54.84 | +3.65 (+7.13%) | 5,112,978 |
| 18 Dec 2020 | CNY | 51.25 | 52.3 | 49.6 | 51.19 | 51.19 | +0.19 (+0.37%) | 4,159,975 |
| 17 Dec 2020 | CNY | 47.2 | 52.09 | 47.2 | 51 | 51 | +3.35 (+7.03%) | 5,396,027 |
| 16 Dec 2020 | CNY | 47.47 | 48.79 | 46.8 | 47.65 | 47.65 | -0.23 (-0.48%) | 3,525,757 |
| 15 Dec 2020 | CNY | 45.4 | 48.35 | 45.11 | 47.88 | 47.88 | +2.35 (+5.16%) | 4,891,604 |
| 14 Dec 2020 | CNY | 45.2 | 45.9 | 44.58 | 45.53 | 45.53 | +0.24 (+0.53%) | 3,825,352 |
| 11 Dec 2020 | CNY | 44.14 | 46.38 | 44.14 | 45.29 | 45.29 | +1.28 (+2.91%) | 7,518,375 |
| 10 Dec 2020 | CNY | 42.11 | 45.15 | 42 | 44.01 | 44.01 | +1.11 (+2.59%) | 4,719,154 |
| 9 Dec 2020 | CNY | 42.77 | 43.35 | 42.02 | 42.9 | 42.9 | -0.05 (-0.12%) | 2,812,096 |
| 8 Dec 2020 | CNY | 41.4 | 43.33 | 41.24 | 42.95 | 42.95 | +1.62 (+3.92%) | 3,904,101 |
| 7 Dec 2020 | CNY | 41.07 | 41.73 | 40.63 | 41.33 | 41.33 | +0.24 (+0.58%) | 1,761,342 |
| 4 Dec 2020 | CNY | 40.4 | 41.69 | 40.22 | 41.09 | 41.09 | +0.45 (+1.11%) | 1,478,243 |
| 3 Dec 2020 | CNY | 40.99 | 41.13 | 40.4 | 40.64 | 40.64 | -0.49 (-1.19%) | 1,783,696 |
| 2 Dec 2020 | CNY | 42.1 | 42.7 | 40.16 | 41.13 | 41.13 | -1.8 (-4.19%) | 4,645,961 |
| 1 Dec 2020 | CNY | 43.44 | 44.28 | 42.6 | 42.93 | 42.93 | -0.97 (-2.21%) | 2,832,562 |
| 30 Nov 2020 | CNY | 43.44 | 44.88 | 42.56 | 43.9 | 43.9 | +0.75 (+1.74%) | 1,486,153 |
| 27 Nov 2020 | CNY | 43.32 | 43.82 | 42.18 | 43.15 | 43.15 | -0.17 (-0.39%) | 1,466,518 |
| 26 Nov 2020 | CNY | 44.93 | 44.93 | 42.7 | 43.32 | 43.32 | -1.54 (-3.43%) | 2,523,314 |
| 25 Nov 2020 | CNY | 43.87 | 46.58 | 43.87 | 44.86 | 44.86 | +1.36 (+3.13%) | 4,581,566 |
| 24 Nov 2020 | CNY | 44.22 | 45.98 | 43.44 | 43.5 | 43.5 | +0.7 (+1.64%) | 4,798,500 |
| 23 Nov 2020 | CNY | 43.02 | 44.1 | 42.3 | 42.8 | 42.8 | -0.22 (-0.51%) | 1,907,122 |
