| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | CNY | 15.43 | 15.69 | 15.32 | 15.56 | 15.56 | +0.08 (+0.52%) | 1,547,800 |
| 1 Feb 2021 | CNY | 15.64 | 15.87 | 15.33 | 15.48 | 15.48 | -0.17 (-1.09%) | 1,785,500 |
| 29 Jan 2021 | CNY | 16.38 | 16.38 | 15.41 | 15.65 | 15.65 | -0.58 (-3.57%) | 2,754,391 |
| 28 Jan 2021 | CNY | 16.28 | 16.79 | 16.12 | 16.23 | 16.23 | -0.02 (-0.12%) | 1,873,828 |
| 27 Jan 2021 | CNY | 16.45 | 16.6 | 16.23 | 16.25 | 16.25 | -0.21 (-1.28%) | 1,994,600 |
| 26 Jan 2021 | CNY | 16.93 | 17.25 | 16.46 | 16.46 | 16.46 | -0.47 (-2.78%) | 2,490,300 |
| 25 Jan 2021 | CNY | 17.15 | 17.25 | 16.79 | 16.93 | 16.93 | -0.31 (-1.80%) | 2,508,802 |
| 22 Jan 2021 | CNY | 17.89 | 17.89 | 17.15 | 17.24 | 17.24 | -0.8 (-4.43%) | 3,482,900 |
| 21 Jan 2021 | CNY | 17.97 | 18.08 | 17.7 | 18.04 | 18.04 | +0.02 (+0.11%) | 2,648,965 |
| 20 Jan 2021 | CNY | 17.87 | 18.14 | 17.71 | 18.02 | 18.02 | +0.12 (+0.67%) | 2,250,100 |
| 19 Jan 2021 | CNY | 17.99 | 18.2 | 17.86 | 17.9 | 17.9 | -0.1 (-0.56%) | 2,542,800 |
| 18 Jan 2021 | CNY | 17.61 | 18.19 | 17.58 | 18 | 18 | +0.26 (+1.47%) | 2,859,072 |
| 15 Jan 2021 | CNY | 18.1 | 18.2 | 17.51 | 17.74 | 17.74 | -0.22 (-1.22%) | 3,892,922 |
| 14 Jan 2021 | CNY | 16.91 | 18.51 | 16.84 | 17.96 | 17.96 | +1.03 (+6.08%) | 6,012,716 |
| 13 Jan 2021 | CNY | 17.55 | 17.6 | 16.79 | 16.93 | 16.93 | -0.67 (-3.81%) | 4,186,988 |
| 12 Jan 2021 | CNY | 17.6 | 17.89 | 17.3 | 17.6 | 17.6 | +0.09 (+0.51%) | 2,871,400 |
| 11 Jan 2021 | CNY | 17.95 | 18.08 | 17.36 | 17.51 | 17.51 | -0.48 (-2.67%) | 3,741,215 |
| 8 Jan 2021 | CNY | 18.23 | 18.42 | 17.72 | 17.99 | 17.99 | -0.15 (-0.83%) | 3,242,954 |
| 7 Jan 2021 | CNY | 18.95 | 19.2 | 18 | 18.14 | 18.14 | -0.83 (-4.38%) | 3,821,469 |
| 6 Jan 2021 | CNY | 19.45 | 19.63 | 18.93 | 18.97 | 18.97 | -0.7 (-3.56%) | 4,182,000 |
| 5 Jan 2021 | CNY | 19.23 | 19.92 | 19.17 | 19.67 | 19.67 | +0.26 (+1.34%) | 4,428,313 |
| 4 Jan 2021 | CNY | 19.01 | 19.48 | 19 | 19.41 | 19.41 | +0.3 (+1.57%) | 3,560,100 |
| 31 Dec 2020 | CNY | 18.72 | 19.27 | 18.48 | 19.11 | 19.11 | +0.4 (+2.14%) | 3,479,305 |
| 30 Dec 2020 | CNY | 18.65 | 18.8 | 18 | 18.71 | 18.71 | +0.34 (+1.85%) | 3,026,300 |
| 29 Dec 2020 | CNY | 17.99 | 19.16 | 17.92 | 18.37 | 18.37 | +0.38 (+2.11%) | 3,948,100 |
| 28 Dec 2020 | CNY | 18.8 | 18.81 | 17.85 | 17.99 | 17.99 | -0.81 (-4.31%) | 3,803,300 |
| 25 Dec 2020 | CNY | 19.15 | 19.2 | 18.65 | 18.8 | 18.8 | -0.32 (-1.67%) | 2,479,500 |
| 24 Dec 2020 | CNY | 19.35 | 19.7 | 18.98 | 19.12 | 19.12 | -0.09 (-0.47%) | 3,086,670 |
| 23 Dec 2020 | CNY | 18.89 | 19.3 | 18.8 | 19.21 | 19.21 | +0.21 (+1.11%) | 2,397,354 |
| 22 Dec 2020 | CNY | 19.41 | 19.88 | 19 | 19 | 19 | -0.68 (-3.46%) | 3,151,100 |
