| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 15.48 | 15.48 | 15.1 | 15.27 | 15.27 | -0.23 (-1.48%) | 3,960,232 |
| 4 Jan 2021 | CNY | 15.43 | 15.7 | 15.35 | 15.5 | 15.5 | +0.09 (+0.58%) | 5,388,913 |
| 31 Dec 2020 | CNY | 15.39 | 15.44 | 15.25 | 15.41 | 15.41 | +0.02 (+0.13%) | 2,973,705 |
| 30 Dec 2020 | CNY | 15.47 | 15.56 | 15.29 | 15.39 | 15.39 | -0.02 (-0.13%) | 3,211,055 |
| 29 Dec 2020 | CNY | 15.87 | 15.88 | 15.34 | 15.41 | 15.41 | -0.43 (-2.71%) | 4,755,267 |
| 28 Dec 2020 | CNY | 15.9 | 16.19 | 15.61 | 15.84 | 15.84 | -0.05 (-0.31%) | 6,042,247 |
| 25 Dec 2020 | CNY | 15.19 | 16.14 | 15.1 | 15.89 | 15.89 | +0.69 (+4.54%) | 8,592,582 |
| 24 Dec 2020 | CNY | 15.18 | 15.47 | 15.03 | 15.2 | 15.2 | +0.13 (+0.86%) | 3,643,752 |
| 23 Dec 2020 | CNY | 15.03 | 15.19 | 14.85 | 15.07 | 15.07 | +0.04 (+0.27%) | 3,097,198 |
| 22 Dec 2020 | CNY | 15.43 | 15.45 | 14.98 | 15.03 | 15.03 | -0.44 (-2.84%) | 4,144,410 |
| 21 Dec 2020 | CNY | 15.54 | 15.67 | 15.44 | 15.47 | 15.47 | -0.14 (-0.90%) | 2,632,184 |
| 18 Dec 2020 | CNY | 15.43 | 16 | 15.43 | 15.61 | 15.61 | +0.14 (+0.90%) | 4,801,450 |
| 17 Dec 2020 | CNY | 15.35 | 15.5 | 15.21 | 15.47 | 15.47 | +0.12 (+0.78%) | 1,887,401 |
| 16 Dec 2020 | CNY | 15.45 | 15.56 | 15.32 | 15.35 | 15.35 | -0.14 (-0.90%) | 1,670,933 |
| 15 Dec 2020 | CNY | 15.3 | 15.53 | 15.25 | 15.49 | 15.49 | +0.21 (+1.37%) | 2,037,923 |
| 14 Dec 2020 | CNY | 15.25 | 15.37 | 15.12 | 15.28 | 15.28 | +0.03 (+0.20%) | 1,937,543 |
| 11 Dec 2020 | CNY | 15.29 | 15.4 | 15.23 | 15.25 | 15.25 | -0.03 (-0.20%) | 2,020,989 |
| 10 Dec 2020 | CNY | 15.46 | 15.52 | 15.23 | 15.28 | 15.28 | -0.2 (-1.29%) | 2,937,820 |
| 9 Dec 2020 | CNY | 15.66 | 15.66 | 15.46 | 15.48 | 15.48 | -0.13 (-0.83%) | 2,285,426 |
| 8 Dec 2020 | CNY | 15.85 | 15.86 | 15.56 | 15.61 | 15.61 | -0.15 (-0.95%) | 2,459,798 |
| 7 Dec 2020 | CNY | 15.98 | 15.98 | 15.74 | 15.76 | 15.76 | -0.18 (-1.13%) | 2,376,300 |
| 4 Dec 2020 | CNY | 16.07 | 16.1 | 15.86 | 15.94 | 15.94 | -0.13 (-0.81%) | 3,040,712 |
| 3 Dec 2020 | CNY | 16.16 | 16.24 | 16.06 | 16.07 | 16.07 | -0.16 (-0.99%) | 2,567,483 |
| 2 Dec 2020 | CNY | 16.2 | 16.42 | 16.18 | 16.23 | 16.23 | +0.03 (+0.19%) | 3,637,083 |
| 1 Dec 2020 | CNY | 16.21 | 16.28 | 16.1 | 16.2 | 16.2 | -0.08 (-0.49%) | 3,735,932 |
| 30 Nov 2020 | CNY | 16.18 | 16.42 | 16.17 | 16.28 | 16.28 | +0.07 (+0.43%) | 4,337,083 |
| 27 Nov 2020 | CNY | 16.18 | 16.33 | 16.08 | 16.21 | 16.21 | +0.01 (+0.06%) | 2,851,026 |
| 26 Nov 2020 | CNY | 16.09 | 16.27 | 16.04 | 16.2 | 16.2 | +0.14 (+0.87%) | 4,027,054 |
| 25 Nov 2020 | CNY | 16.42 | 16.57 | 16.03 | 16.06 | 16.06 | -0.35 (-2.13%) | 4,267,657 |
| 24 Nov 2020 | CNY | 16.48 | 16.57 | 16.4 | 16.41 | 16.41 | -0.14 (-0.85%) | 1,504,000 |
