| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 43.7 | 44.79 | 43.69 | 44.11 | 44.11 | +0.26 (+0.59%) | 442,697 |
| 11 Jan 2021 | CNY | 46.36 | 46.36 | 43.26 | 43.85 | 43.85 | -2.13 (-4.63%) | 671,531 |
| 8 Jan 2021 | CNY | 46.58 | 47.6 | 44.58 | 45.98 | 45.98 | -0.5 (-1.08%) | 754,073 |
| 7 Jan 2021 | CNY | 52 | 52.3 | 46.12 | 46.48 | 46.48 | -5.52 (-10.62%) | 1,620,743 |
| 6 Jan 2021 | CNY | 56 | 56.07 | 51.3 | 52 | 52 | -4 (-7.14%) | 1,230,993 |
| 5 Jan 2021 | CNY | 57.49 | 57.5 | 55.65 | 56 | 56 | -0.7 (-1.23%) | 482,656 |
| 4 Jan 2021 | CNY | 55.1 | 57.5 | 55.1 | 56.7 | 56.7 | +1.5 (+2.72%) | 648,100 |
| 31 Dec 2020 | CNY | 55.44 | 55.89 | 54.43 | 55.2 | 55.2 | -0.17 (-0.31%) | 521,270 |
| 30 Dec 2020 | CNY | 55.26 | 56.26 | 54.55 | 55.37 | 55.37 | -0.48 (-0.86%) | 523,834 |
| 29 Dec 2020 | CNY | 55.37 | 56.83 | 54.14 | 55.85 | 55.85 | +1.57 (+2.89%) | 500,969 |
| 28 Dec 2020 | CNY | 55.1 | 56.49 | 53.89 | 54.28 | 54.28 | -1.42 (-2.55%) | 580,525 |
| 25 Dec 2020 | CNY | 56.48 | 56.83 | 55.1 | 55.7 | 55.7 | +0.05 (+0.09%) | 312,304 |
| 24 Dec 2020 | CNY | 58.01 | 58.57 | 54.8 | 55.65 | 55.65 | -3.13 (-5.32%) | 1,305,680 |
| 23 Dec 2020 | CNY | 59.26 | 59.26 | 57.76 | 58.78 | 58.78 | +0.4 (+0.69%) | 578,252 |
| 22 Dec 2020 | CNY | 59.5 | 61.18 | 58.13 | 58.38 | 58.38 | -0.87 (-1.47%) | 866,355 |
| 21 Dec 2020 | CNY | 61.98 | 61.98 | 58.54 | 59.25 | 59.25 | -2.49 (-4.03%) | 1,191,273 |
| 18 Dec 2020 | CNY | 62 | 63.91 | 61.3 | 61.74 | 61.74 | -0.56 (-0.90%) | 487,773 |
| 17 Dec 2020 | CNY | 61.43 | 62.8 | 59.5 | 62.3 | 62.3 | +1.1 (+1.80%) | 662,456 |
| 16 Dec 2020 | CNY | 63.72 | 64.12 | 60.88 | 61.2 | 61.2 | -2.11 (-3.33%) | 676,522 |
| 15 Dec 2020 | CNY | 65.75 | 65.75 | 62.37 | 63.31 | 63.31 | -1.54 (-2.37%) | 568,259 |
| 14 Dec 2020 | CNY | 64.19 | 65.47 | 63.11 | 64.85 | 64.85 | +0.91 (+1.42%) | 1,111,985 |
| 11 Dec 2020 | CNY | 68 | 68.6 | 63.57 | 63.94 | 63.94 | -3.57 (-5.29%) | 1,526,976 |
| 10 Dec 2020 | CNY | 68.68 | 70.8 | 66.91 | 67.51 | 67.51 | -1.62 (-2.34%) | 1,361,399 |
| 9 Dec 2020 | CNY | 67 | 70.5 | 66.52 | 69.13 | 69.13 | +2.04 (+3.04%) | 2,015,972 |
| 8 Dec 2020 | CNY | 67.9 | 68.05 | 66.25 | 67.09 | 67.09 | +1.13 (+1.71%) | 858,502 |
| 7 Dec 2020 | CNY | 65.16 | 68.19 | 64.63 | 65.96 | 65.96 | +0.78 (+1.20%) | 1,382,622 |
| 4 Dec 2020 | CNY | 64.07 | 66.5 | 63.05 | 65.18 | 65.18 | +0.96 (+1.49%) | 1,006,113 |
| 3 Dec 2020 | CNY | 63.98 | 66.88 | 63.5 | 64.22 | 64.22 | +1.08 (+1.71%) | 1,648,327 |
| 2 Dec 2020 | CNY | 63.71 | 64.98 | 62.29 | 63.14 | 63.14 | -0.97 (-1.51%) | 864,968 |
| 1 Dec 2020 | CNY | 64.05 | 65.74 | 63.12 | 64.11 | 64.11 | +0.31 (+0.49%) | 1,262,646 |
