| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 17.67 | 17.95 | 17.37 | 17.6 | 17.6 | -0.36 (-2.00%) | 3,253,699 |
| 12 Jan 2021 | CNY | 17.98 | 18.14 | 17.8 | 17.96 | 17.96 | -0.04 (-0.22%) | 2,988,174 |
| 11 Jan 2021 | CNY | 17.93 | 18.5 | 17.25 | 18 | 18 | +0.08 (+0.45%) | 5,864,000 |
| 8 Jan 2021 | CNY | 17.79 | 18.1 | 17.5 | 17.92 | 17.92 | +0.28 (+1.59%) | 3,395,700 |
| 7 Jan 2021 | CNY | 17.38 | 17.97 | 17.28 | 17.64 | 17.64 | +0.16 (+0.92%) | 4,455,702 |
| 6 Jan 2021 | CNY | 16.6 | 17.96 | 16.3 | 17.48 | 17.48 | +0.89 (+5.36%) | 6,495,200 |
| 5 Jan 2021 | CNY | 16.31 | 16.84 | 16.25 | 16.59 | 16.59 | +0.27 (+1.65%) | 3,701,700 |
| 4 Jan 2021 | CNY | 16.64 | 16.72 | 16.23 | 16.32 | 16.32 | -0.29 (-1.75%) | 4,100,900 |
| 31 Dec 2020 | CNY | 16.01 | 16.95 | 15.53 | 16.61 | 16.61 | +1 (+6.41%) | 5,526,374 |
| 30 Dec 2020 | CNY | 15.85 | 16.03 | 15.4 | 15.61 | 15.61 | -0.18 (-1.14%) | 2,713,600 |
| 29 Dec 2020 | CNY | 16.17 | 16.2 | 15.61 | 15.79 | 15.79 | -0.08 (-0.50%) | 2,447,400 |
| 28 Dec 2020 | CNY | 15.3 | 16.38 | 15.12 | 15.87 | 15.87 | +0.57 (+3.73%) | 5,409,202 |
| 25 Dec 2020 | CNY | 14.78 | 15.54 | 14.3 | 15.3 | 15.3 | +0.42 (+2.82%) | 3,202,401 |
| 24 Dec 2020 | CNY | 15 | 15.4 | 14.6 | 14.88 | 14.88 | -0.32 (-2.11%) | 3,045,510 |
| 23 Dec 2020 | CNY | 15.56 | 15.56 | 14.98 | 15.2 | 15.2 | -0.19 (-1.23%) | 2,861,878 |
| 22 Dec 2020 | CNY | 15.8 | 15.99 | 15.36 | 15.39 | 15.39 | -0.46 (-2.90%) | 2,410,900 |
| 21 Dec 2020 | CNY | 15.7 | 16.35 | 15.5 | 15.85 | 15.85 | +0.16 (+1.02%) | 4,155,779 |
| 18 Dec 2020 | CNY | 16 | 16.22 | 15.56 | 15.69 | 15.69 | -0.26 (-1.63%) | 2,676,100 |
| 17 Dec 2020 | CNY | 16.1 | 16.11 | 15.7 | 15.95 | 15.95 | -0.1 (-0.62%) | 2,115,772 |
| 16 Dec 2020 | CNY | 16.29 | 16.33 | 16.02 | 16.05 | 16.05 | -0.17 (-1.05%) | 1,426,600 |
| 15 Dec 2020 | CNY | 16.68 | 16.68 | 16.1 | 16.22 | 16.22 | -0.3 (-1.82%) | 1,618,002 |
| 14 Dec 2020 | CNY | 15.86 | 16.66 | 15.56 | 16.52 | 16.52 | +0.72 (+4.56%) | 3,044,378 |
| 11 Dec 2020 | CNY | 16.35 | 16.41 | 15.6 | 15.8 | 15.8 | -0.4 (-2.47%) | 1,906,951 |
| 10 Dec 2020 | CNY | 16.47 | 16.65 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 2,776,900 |
| 9 Dec 2020 | CNY | 16.53 | 16.7 | 16.29 | 16.35 | 16.35 | -0.18 (-1.09%) | 2,275,100 |
| 8 Dec 2020 | CNY | 16.4 | 16.74 | 16.25 | 16.53 | 16.53 | +0.11 (+0.67%) | 2,121,899 |
| 7 Dec 2020 | CNY | 17.26 | 17.28 | 16.39 | 16.42 | 16.42 | -0.39 (-2.32%) | 3,324,300 |
| 4 Dec 2020 | CNY | 16.39 | 17.12 | 16.39 | 16.81 | 16.81 | +0.33 (+2.00%) | 3,036,294 |
| 3 Dec 2020 | CNY | 16.65 | 16.79 | 16.07 | 16.48 | 16.48 | -0.17 (-1.02%) | 3,384,124 |
| 2 Dec 2020 | CNY | 15.67 | 17.05 | 15.65 | 16.65 | 16.65 | +0.92 (+5.85%) | 8,001,900 |
