| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 17.1657 | 17.7456 | 17.0769 | 17.2071 | 17.2071 | -0.16 (-0.92%) | 2,394,054 |
| 4 Jan 2021 | CNY | 16.9823 | 17.7515 | 16.6391 | 17.3669 | 17.3669 | +1.089 (+6.69%) | 4,405,184 |
| 31 Dec 2020 | CNY | 15.7633 | 16.3787 | 15.7633 | 16.2781 | 16.2781 | +0.467 (+2.96%) | 1,965,412 |
| 30 Dec 2020 | CNY | 15.5385 | 15.9763 | 15.3846 | 15.8107 | 15.8107 | +0.148 (+0.94%) | 1,983,553 |
| 29 Dec 2020 | CNY | 15.6509 | 16.0769 | 15.1183 | 15.6627 | 15.6627 | +0.13 (+0.84%) | 2,995,298 |
| 28 Dec 2020 | CNY | 16.0592 | 16.1479 | 15.4497 | 15.5325 | 15.5325 | -0.704 (-4.34%) | 3,138,161 |
| 25 Dec 2020 | CNY | 16.0888 | 16.4201 | 15.9823 | 16.2367 | 16.2367 | +0.148 (+0.92%) | 1,394,757 |
| 24 Dec 2020 | CNY | 16.7278 | 16.7278 | 16.0888 | 16.0888 | 16.0888 | -0.609 (-3.65%) | 2,231,476 |
| 23 Dec 2020 | CNY | 16.5976 | 17.1124 | 16.4497 | 16.6982 | 16.6982 | +0.16 (+0.97%) | 1,905,644 |
| 22 Dec 2020 | CNY | 17.1598 | 17.2071 | 16.4793 | 16.5385 | 16.5385 | -0.746 (-4.31%) | 3,353,298 |
| 21 Dec 2020 | CNY | 17.1539 | 17.3905 | 16.7929 | 17.284 | 17.284 | +0.136 (+0.79%) | 1,935,219 |
| 18 Dec 2020 | CNY | 17.4911 | 17.6331 | 17.0533 | 17.1479 | 17.1479 | -0.533 (-3.01%) | 1,755,572 |
| 17 Dec 2020 | CNY | 17.2663 | 17.7396 | 17.0828 | 17.6805 | 17.6805 | +0.266 (+1.53%) | 1,549,899 |
| 16 Dec 2020 | CNY | 17.6509 | 17.8284 | 17.1953 | 17.4142 | 17.4142 | -0.278 (-1.57%) | 1,751,854 |
| 15 Dec 2020 | CNY | 17.929 | 18.0118 | 17.5858 | 17.6923 | 17.6923 | -0.237 (-1.32%) | 1,731,574 |
| 14 Dec 2020 | CNY | 17.432 | 17.9704 | 17.3314 | 17.929 | 17.929 | +0.296 (+1.68%) | 1,839,247 |
| 11 Dec 2020 | CNY | 18.2426 | 18.4201 | 17.3787 | 17.6331 | 17.6331 | -0.615 (-3.37%) | 2,727,849 |
| 10 Dec 2020 | CNY | 18.3432 | 18.4911 | 17.6627 | 18.2485 | 18.2485 | -0.124 (-0.68%) | 2,070,419 |
| 9 Dec 2020 | CNY | 19.1243 | 19.2604 | 18.3728 | 18.3728 | 18.3728 | -0.74 (-3.87%) | 1,808,300 |
| 8 Dec 2020 | CNY | 19.4142 | 19.645 | 19.1124 | 19.1124 | 19.1124 | -0.243 (-1.25%) | 1,656,538 |
| 7 Dec 2020 | CNY | 19.5207 | 19.5325 | 19.1124 | 19.355 | 19.355 | +0.124 (+0.65%) | 1,769,092 |
| 4 Dec 2020 | CNY | 19.4142 | 19.432 | 19.1598 | 19.2308 | 19.2308 | +0.101 (+0.53%) | 1,852,409 |
| 3 Dec 2020 | CNY | 19 | 19.8225 | 18.7041 | 19.1302 | 19.1302 | +0.059 (+0.31%) | 3,138,330 |
| 2 Dec 2020 | CNY | 19.4201 | 19.4438 | 18.9349 | 19.071 | 19.071 | -0.272 (-1.41%) | 2,182,973 |
| 1 Dec 2020 | CNY | 19.1302 | 19.4675 | 18.9349 | 19.3432 | 19.3432 | +0.29 (+1.52%) | 2,045,407 |
| 30 Nov 2020 | CNY | 19.7633 | 19.7633 | 18.929 | 19.0533 | 19.0533 | -0.734 (-3.71%) | 3,922,490 |
| 27 Nov 2020 | CNY | 19.7337 | 20.1716 | 19.3905 | 19.787 | 19.787 | -0.053 (-0.27%) | 3,398,698 |
| 26 Nov 2020 | CNY | 20.6391 | 20.7515 | 19.5917 | 19.8402 | 19.8402 | -0.805 (-3.90%) | 4,141,514 |
| 25 Nov 2020 | CNY | 20.645 | 21.0355 | 20.1183 | 20.645 | 20.645 | +0.16 (+0.78%) | 3,882,268 |
| 24 Nov 2020 | CNY | 20.9467 | 20.9704 | 20.4024 | 20.4852 | 20.4852 | -0.385 (-1.84%) | 2,261,725 |
