| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2021 | CNY | 48.27 | 50.03 | 48.02 | 49.17 | 49.17 | +1.01 (+2.10%) | 827,100 |
| 14 Jan 2021 | CNY | 46.81 | 48.46 | 45.92 | 48.16 | 48.16 | +1.37 (+2.93%) | 616,900 |
| 13 Jan 2021 | CNY | 47.1 | 47.58 | 46.5 | 46.79 | 46.79 | -0.49 (-1.04%) | 365,443 |
| 12 Jan 2021 | CNY | 46.62 | 47.4 | 46.51 | 47.28 | 47.28 | -0.14 (-0.30%) | 407,520 |
| 11 Jan 2021 | CNY | 47.21 | 48.46 | 47.11 | 47.42 | 47.42 | +2.01 (+4.43%) | 1,065,699 |
| 8 Jan 2021 | CNY | 44.65 | 45.66 | 44.01 | 45.41 | 45.41 | +0.76 (+1.70%) | 525,430 |
| 7 Jan 2021 | CNY | 46.75 | 47.15 | 44.44 | 44.65 | 44.65 | -2.33 (-4.96%) | 1,027,607 |
| 6 Jan 2021 | CNY | 48.47 | 48.69 | 46.62 | 46.98 | 46.98 | -1.52 (-3.13%) | 680,347 |
| 5 Jan 2021 | CNY | 48.69 | 49.05 | 48.11 | 48.5 | 48.5 | -0.09 (-0.19%) | 445,787 |
| 4 Jan 2021 | CNY | 47.42 | 48.79 | 47.42 | 48.59 | 48.59 | +1 (+2.10%) | 482,717 |
| 31 Dec 2020 | CNY | 46.91 | 47.7 | 46.82 | 47.59 | 47.59 | +0.64 (+1.36%) | 312,237 |
| 30 Dec 2020 | CNY | 46.62 | 47 | 46.54 | 46.95 | 46.95 | -0.01 (-0.02%) | 323,012 |
| 29 Dec 2020 | CNY | 46.5 | 47.39 | 46.35 | 46.96 | 46.96 | +0.41 (+0.88%) | 299,063 |
| 28 Dec 2020 | CNY | 47.5 | 47.5 | 46.35 | 46.55 | 46.55 | -0.85 (-1.79%) | 448,338 |
| 25 Dec 2020 | CNY | 47.02 | 47.54 | 46.76 | 47.4 | 47.4 | +0.15 (+0.32%) | 362,700 |
| 24 Dec 2020 | CNY | 49.11 | 49.14 | 47.02 | 47.25 | 47.25 | -2.15 (-4.35%) | 987,635 |
| 23 Dec 2020 | CNY | 50.48 | 51.3 | 49.18 | 49.4 | 49.4 | -0.95 (-1.89%) | 882,141 |
| 22 Dec 2020 | CNY | 51.8 | 52.27 | 49.84 | 50.35 | 50.35 | -1.47 (-2.84%) | 810,478 |
| 21 Dec 2020 | CNY | 52.77 | 52.98 | 51.5 | 51.82 | 51.82 | -0.68 (-1.30%) | 550,037 |
| 18 Dec 2020 | CNY | 52.59 | 53.44 | 52.25 | 52.5 | 52.5 | +0.13 (+0.25%) | 590,673 |
| 17 Dec 2020 | CNY | 51.17 | 52.44 | 51.15 | 52.37 | 52.37 | +1.35 (+2.65%) | 597,099 |
| 16 Dec 2020 | CNY | 51.91 | 52.24 | 51 | 51.02 | 51.02 | -1.1 (-2.11%) | 405,809 |
| 15 Dec 2020 | CNY | 51 | 52.23 | 51 | 52.12 | 52.12 | +1 (+1.96%) | 384,595 |
| 14 Dec 2020 | CNY | 51 | 51.47 | 50.72 | 51.12 | 51.12 | +0.13 (+0.25%) | 330,024 |
| 11 Dec 2020 | CNY | 52.51 | 52.51 | 50.61 | 50.99 | 50.99 | -1.42 (-2.71%) | 761,209 |
| 10 Dec 2020 | CNY | 52.23 | 52.99 | 52.02 | 52.41 | 52.41 | +0.16 (+0.31%) | 364,401 |
| 9 Dec 2020 | CNY | 53.07 | 53.29 | 51.84 | 52.25 | 52.25 | -0.82 (-1.55%) | 599,794 |
| 8 Dec 2020 | CNY | 54.3 | 54.3 | 53.07 | 53.07 | 53.07 | -0.91 (-1.69%) | 568,533 |
| 7 Dec 2020 | CNY | 53.9 | 54.63 | 53.82 | 53.98 | 53.98 | +0.02 (+0.04%) | 513,088 |
| 4 Dec 2020 | CNY | 53.67 | 54.04 | 53.6 | 53.96 | 53.96 | +0.02 (+0.04%) | 481,656 |
