| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 18.4533 | 19.7 | 18.3667 | 19.2267 | 19.2267 | +0.933 (+5.10%) | 76,615,452 |
| 4 Jan 2021 | CNY | 18.1067 | 18.46 | 17.8133 | 18.2933 | 18.2933 | -0.113 (-0.62%) | 38,726,941 |
| 31 Dec 2020 | CNY | 18.2667 | 18.44 | 17.68 | 18.4067 | 18.4067 | +0.16 (+0.88%) | 41,609,736 |
| 30 Dec 2020 | CNY | 17.7733 | 18.28 | 17.6667 | 18.2467 | 18.2467 | +0.38 (+2.13%) | 41,681,715 |
| 29 Dec 2020 | CNY | 17.7467 | 18 | 17.4533 | 17.8667 | 17.8667 | +0.12 (+0.68%) | 30,871,009 |
| 28 Dec 2020 | CNY | 18.1133 | 18.2867 | 17.4667 | 17.7467 | 17.7467 | -0.42 (-2.31%) | 42,162,756 |
| 25 Dec 2020 | CNY | 17.6267 | 18.28 | 17 | 18.1667 | 18.1667 | +0.587 (+3.34%) | 49,847,596 |
| 24 Dec 2020 | CNY | 16.26 | 17.78 | 16.2467 | 17.58 | 17.58 | +1.28 (+7.85%) | 56,244,186 |
| 23 Dec 2020 | CNY | 16.1067 | 16.44 | 15.82 | 16.3 | 16.3 | +0.2 (+1.24%) | 37,771,449 |
| 22 Dec 2020 | CNY | 16.7333 | 16.7933 | 15.9933 | 16.1 | 16.1 | -0.567 (-3.40%) | 38,319,523 |
| 21 Dec 2020 | CNY | 16.1667 | 16.7667 | 16 | 16.6667 | 16.6667 | +0.62 (+3.86%) | 52,540,873 |
| 18 Dec 2020 | CNY | 16.5267 | 16.7267 | 15.8667 | 16.0467 | 16.0467 | -0.42 (-2.55%) | 31,635,360 |
| 17 Dec 2020 | CNY | 16.6467 | 16.8 | 16.2667 | 16.4667 | 16.4667 | +0.06 (+0.37%) | 48,331,566 |
| 16 Dec 2020 | CNY | 16.78 | 16.9067 | 16.38 | 16.4067 | 16.4067 | -0.28 (-1.68%) | 51,803,226 |
| 15 Dec 2020 | CNY | 16.9933 | 17.02 | 16.2467 | 16.6867 | 16.6867 | -0.327 (-1.92%) | 50,647,701 |
| 14 Dec 2020 | CNY | 17.6 | 17.6533 | 16.5667 | 17.0133 | 17.0133 | -0.347 (-2.00%) | 52,452,723 |
| 11 Dec 2020 | CNY | 17.06 | 17.8467 | 16.9867 | 17.36 | 17.36 | +0.507 (+3.01%) | 54,144,753 |
| 10 Dec 2020 | CNY | 17.2467 | 17.2733 | 16.6667 | 16.8533 | 16.8533 | -0.213 (-1.25%) | 31,969,128 |
| 9 Dec 2020 | CNY | 17.22 | 17.36 | 16.8733 | 17.0667 | 17.0667 | -0.253 (-1.46%) | 28,801,755 |
| 8 Dec 2020 | CNY | 16.84 | 17.6 | 16.84 | 17.32 | 17.32 | +0.253 (+1.48%) | 31,243,290 |
| 7 Dec 2020 | CNY | 17.0667 | 17.2667 | 16.9333 | 17.0667 | 17.0667 | +0.033 (+0.20%) | 23,824,569 |
| 4 Dec 2020 | CNY | 16.68 | 17.0933 | 16.6133 | 17.0333 | 17.0333 | +0.207 (+1.23%) | 27,120,141 |
| 3 Dec 2020 | CNY | 17.5933 | 17.5933 | 16.6267 | 16.8267 | 16.8267 | -0.52 (-3.00%) | 41,599,620 |
| 2 Dec 2020 | CNY | 17.2133 | 17.5 | 16.8067 | 17.3467 | 17.3467 | +0.093 (+0.54%) | 39,224,940 |
| 1 Dec 2020 | CNY | 17.2467 | 17.4667 | 16.9333 | 17.2533 | 17.2533 | +0.107 (+0.62%) | 50,088,073 |
| 30 Nov 2020 | CNY | 17.3533 | 17.5733 | 16.92 | 17.1467 | 17.1467 | -0.06 (-0.35%) | 62,643,091 |
| 27 Nov 2020 | CNY | 17.34 | 17.6533 | 16.8667 | 17.2067 | 17.2067 | +0.007 (+0.04%) | 36,163,774 |
| 26 Nov 2020 | CNY | 17.2067 | 17.3533 | 16.6667 | 17.2 | 17.2 | -0.033 (-0.19%) | 36,232,548 |
| 25 Nov 2020 | CNY | 17.52 | 17.86 | 17.2067 | 17.2333 | 17.2333 | -0.1 (-0.58%) | 76,080,195 |
| 24 Nov 2020 | CNY | 16.7467 | 17.4133 | 16.74 | 17.3333 | 17.3333 | +0.527 (+3.13%) | 58,924,612 |
