| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 44.21 | 44.57 | 42.9 | 43.44 | 43.44 | -0.92 (-2.07%) | 308,144 |
| 5 Jan 2021 | CNY | 44.44 | 45.27 | 44.13 | 44.36 | 44.36 | -0.21 (-0.47%) | 253,285 |
| 4 Jan 2021 | CNY | 43.25 | 44.94 | 43.25 | 44.57 | 44.57 | +1.16 (+2.67%) | 354,539 |
| 31 Dec 2020 | CNY | 43.37 | 43.85 | 43.11 | 43.41 | 43.41 | +0.01 (+0.02%) | 319,841 |
| 30 Dec 2020 | CNY | 44.06 | 44.06 | 43.01 | 43.4 | 43.4 | -0.67 (-1.52%) | 319,188 |
| 29 Dec 2020 | CNY | 44.69 | 44.69 | 43.8 | 44.07 | 44.07 | -0.28 (-0.63%) | 177,801 |
| 28 Dec 2020 | CNY | 46.2 | 46.2 | 44.04 | 44.35 | 44.35 | -1.8 (-3.90%) | 227,100 |
| 25 Dec 2020 | CNY | 45.73 | 46.25 | 45.3 | 46.15 | 46.15 | +0.26 (+0.57%) | 173,252 |
| 24 Dec 2020 | CNY | 47.65 | 48.07 | 45.71 | 45.89 | 45.89 | -2.27 (-4.71%) | 346,757 |
| 23 Dec 2020 | CNY | 48.65 | 49.15 | 47.99 | 48.16 | 48.16 | -0.61 (-1.25%) | 210,521 |
| 22 Dec 2020 | CNY | 49.59 | 49.78 | 48.16 | 48.77 | 48.77 | -1.12 (-2.24%) | 221,341 |
| 21 Dec 2020 | CNY | 48.33 | 49.97 | 48.1 | 49.89 | 49.89 | +1.54 (+3.19%) | 292,560 |
| 18 Dec 2020 | CNY | 48.12 | 49.25 | 48.05 | 48.35 | 48.35 | +0.31 (+0.65%) | 279,212 |
| 17 Dec 2020 | CNY | 47.71 | 48.53 | 47.12 | 48.04 | 48.04 | +0.19 (+0.40%) | 218,144 |
| 16 Dec 2020 | CNY | 48.88 | 48.99 | 47.53 | 47.85 | 47.85 | -1.03 (-2.11%) | 287,648 |
| 15 Dec 2020 | CNY | 48.39 | 49.65 | 48.39 | 48.88 | 48.88 | -0.27 (-0.55%) | 181,143 |
| 14 Dec 2020 | CNY | 49.45 | 49.49 | 48.52 | 49.15 | 49.15 | -0.05 (-0.10%) | 165,180 |
| 11 Dec 2020 | CNY | 51.8 | 51.8 | 48.81 | 49.2 | 49.2 | -2.19 (-4.26%) | 419,193 |
| 10 Dec 2020 | CNY | 50.6 | 52.3 | 50.6 | 51.39 | 51.39 | +0.79 (+1.56%) | 275,614 |
| 9 Dec 2020 | CNY | 52 | 52.1 | 50 | 50.6 | 50.6 | -1.2 (-2.32%) | 368,928 |
| 8 Dec 2020 | CNY | 51.98 | 52.29 | 51 | 51.8 | 51.8 | -0.2 (-0.38%) | 315,742 |
| 7 Dec 2020 | CNY | 52.7 | 53.11 | 51.85 | 52 | 52 | -0.9 (-1.70%) | 360,318 |
| 4 Dec 2020 | CNY | 53.38 | 53.79 | 52.6 | 52.9 | 52.9 | -0.64 (-1.20%) | 381,989 |
| 3 Dec 2020 | CNY | 55 | 55 | 53.54 | 53.54 | 53.54 | -1.62 (-2.94%) | 684,681 |
| 2 Dec 2020 | CNY | 55.09 | 56.3 | 54.88 | 55.16 | 55.16 | +0.25 (+0.46%) | 579,321 |
| 1 Dec 2020 | CNY | 54 | 55 | 54 | 54.91 | 54.91 | +0.79 (+1.46%) | 434,089 |
| 30 Nov 2020 | CNY | 54.45 | 54.93 | 53.81 | 54.12 | 54.12 | -0.38 (-0.70%) | 357,680 |
| 27 Nov 2020 | CNY | 53.82 | 54.6 | 53.81 | 54.5 | 54.5 | +0.51 (+0.94%) | 338,829 |
| 26 Nov 2020 | CNY | 54.1 | 54.5 | 53.74 | 53.99 | 53.99 | -0.07 (-0.13%) | 420,520 |
| 25 Nov 2020 | CNY | 54.29 | 55.28 | 53.3 | 54.06 | 54.06 | -0.19 (-0.35%) | 732,944 |
