| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 15.94 | 16.48 | 15.78 | 16.07 | 16.07 | +0.04 (+0.25%) | 6,846,200 |
| 4 Jan 2021 | CNY | 15.4 | 16.5 | 15.36 | 16.03 | 16.03 | +0.89 (+5.88%) | 7,012,254 |
| 31 Dec 2020 | CNY | 14.9 | 15.35 | 14.86 | 15.14 | 15.14 | +0.07 (+0.46%) | 3,693,054 |
| 30 Dec 2020 | CNY | 15.08 | 15.4 | 14.75 | 15.07 | 15.07 | +0.05 (+0.33%) | 5,307,000 |
| 29 Dec 2020 | CNY | 15.71 | 15.87 | 14.88 | 15.02 | 15.02 | -0.68 (-4.33%) | 6,078,087 |
| 28 Dec 2020 | CNY | 16.14 | 16.2 | 15.58 | 15.7 | 15.7 | -0.41 (-2.55%) | 5,158,424 |
| 25 Dec 2020 | CNY | 15.38 | 16.28 | 15.33 | 16.11 | 16.11 | +0.6 (+3.87%) | 6,980,060 |
| 24 Dec 2020 | CNY | 16.26 | 16.26 | 15.5 | 15.51 | 15.51 | -0.8 (-4.90%) | 6,155,111 |
| 23 Dec 2020 | CNY | 15.73 | 16.45 | 15.58 | 16.31 | 16.31 | +0.6 (+3.82%) | 6,835,123 |
| 22 Dec 2020 | CNY | 17.15 | 17.15 | 15.52 | 15.71 | 15.71 | -1.51 (-8.77%) | 10,040,056 |
| 21 Dec 2020 | CNY | 16.86 | 17.39 | 16.8 | 17.22 | 17.22 | +0.03 (+0.17%) | 7,541,960 |
| 18 Dec 2020 | CNY | 16.78 | 17.47 | 16.56 | 17.19 | 17.19 | +0.18 (+1.06%) | 6,692,710 |
| 17 Dec 2020 | CNY | 17.78 | 17.78 | 16.65 | 17.01 | 17.01 | -0.84 (-4.71%) | 9,662,724 |
| 16 Dec 2020 | CNY | 17.9 | 18.45 | 17.75 | 17.85 | 17.85 | -0.38 (-2.08%) | 7,066,094 |
| 15 Dec 2020 | CNY | 18.23 | 18.23 | 17.46 | 18.23 | 18.23 | -0.47 (-2.51%) | 9,661,048 |
| 14 Dec 2020 | CNY | 17.98 | 18.85 | 17.8 | 18.7 | 18.7 | +0.92 (+5.17%) | 13,174,037 |
| 11 Dec 2020 | CNY | 17.4 | 17.88 | 16.9 | 17.78 | 17.78 | +0.46 (+2.66%) | 8,358,375 |
| 10 Dec 2020 | CNY | 17.15 | 17.99 | 17.15 | 17.32 | 17.32 | -0.41 (-2.31%) | 7,187,908 |
| 9 Dec 2020 | CNY | 17.6 | 18.15 | 17.24 | 17.73 | 17.73 | +0.13 (+0.74%) | 10,213,861 |
| 8 Dec 2020 | CNY | 17.49 | 18.43 | 17.41 | 17.6 | 17.6 | -0.43 (-2.38%) | 10,746,110 |
| 7 Dec 2020 | CNY | 16.66 | 18.48 | 16.36 | 18.03 | 18.03 | +1.23 (+7.32%) | 14,542,345 |
| 4 Dec 2020 | CNY | 16.48 | 16.85 | 16.32 | 16.8 | 16.8 | +0.23 (+1.39%) | 8,580,071 |
| 3 Dec 2020 | CNY | 17.13 | 17.16 | 16.32 | 16.57 | 16.57 | -0.65 (-3.77%) | 11,804,886 |
| 2 Dec 2020 | CNY | 18.12 | 18.58 | 17.15 | 17.22 | 17.22 | -1 (-5.49%) | 17,706,440 |
| 1 Dec 2020 | CNY | 18.71 | 18.97 | 17.68 | 18.22 | 18.22 | -0.75 (-3.95%) | 19,580,801 |
| 30 Nov 2020 | CNY | 18.5 | 20.58 | 17.9 | 18.97 | 18.97 | +0.26 (+1.39%) | 25,699,153 |
| 27 Nov 2020 | CNY | 17.09 | 18.71 | 17.02 | 18.71 | 18.71 | +1.7 (+9.99%) | 25,722,874 |
| 26 Nov 2020 | CNY | 18 | 18.14 | 16.63 | 17.01 | 17.01 | -1.37 (-7.45%) | 17,547,839 |
| 25 Nov 2020 | CNY | 17.51 | 18.38 | 17.3 | 18.38 | 18.38 | +1.67 (+9.99%) | 15,132,055 |
| 24 Nov 2020 | CNY | 15.74 | 16.71 | 15.74 | 16.71 | 16.71 | +1.52 (+10.01%) | 5,970,918 |
