| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 15.05 | 15.26 | 15.01 | 15.05 | 15.05 | +0.01 (+0.07%) | 735,847 |
| 11 Jan 2021 | CNY | 15.3 | 15.5 | 15 | 15.04 | 15.04 | -0.42 (-2.72%) | 1,244,920 |
| 8 Jan 2021 | CNY | 15.26 | 15.53 | 14.91 | 15.46 | 15.46 | +0.21 (+1.38%) | 1,372,871 |
| 7 Jan 2021 | CNY | 16.1 | 16.1 | 15.2 | 15.25 | 15.25 | -0.86 (-5.34%) | 2,338,943 |
| 6 Jan 2021 | CNY | 16.75 | 16.75 | 16 | 16.11 | 16.11 | -0.52 (-3.13%) | 1,765,037 |
| 5 Jan 2021 | CNY | 16.82 | 16.97 | 16.51 | 16.63 | 16.63 | -0.18 (-1.07%) | 1,441,092 |
| 4 Jan 2021 | CNY | 16.48 | 16.95 | 16.41 | 16.81 | 16.81 | +0.28 (+1.69%) | 1,288,555 |
| 31 Dec 2020 | CNY | 16.37 | 16.75 | 16.25 | 16.53 | 16.53 | +0.16 (+0.98%) | 1,166,463 |
| 30 Dec 2020 | CNY | 16.16 | 16.59 | 16.14 | 16.37 | 16.37 | +0.25 (+1.55%) | 1,451,857 |
| 29 Dec 2020 | CNY | 16.15 | 16.36 | 16.09 | 16.12 | 16.12 | -0.09 (-0.56%) | 1,153,149 |
| 28 Dec 2020 | CNY | 16.1 | 16.44 | 15.85 | 16.21 | 16.21 | +0.07 (+0.43%) | 1,620,224 |
| 25 Dec 2020 | CNY | 15.97 | 16.37 | 15.87 | 16.14 | 16.14 | +0.06 (+0.37%) | 1,418,037 |
| 24 Dec 2020 | CNY | 16.69 | 16.8 | 15.97 | 16.08 | 16.08 | -0.61 (-3.65%) | 2,378,767 |
| 23 Dec 2020 | CNY | 16.89 | 17.33 | 16.61 | 16.69 | 16.69 | -0.26 (-1.53%) | 2,050,600 |
| 22 Dec 2020 | CNY | 17.62 | 17.7 | 16.94 | 16.95 | 16.95 | -0.71 (-4.02%) | 2,411,592 |
| 21 Dec 2020 | CNY | 17.4 | 17.75 | 17.4 | 17.66 | 17.66 | +0.05 (+0.28%) | 1,119,261 |
| 18 Dec 2020 | CNY | 17.94 | 17.94 | 17.58 | 17.61 | 17.61 | -0.33 (-1.84%) | 1,496,316 |
| 17 Dec 2020 | CNY | 17.84 | 18.02 | 17.3 | 17.94 | 17.94 | +0.06 (+0.34%) | 2,262,835 |
| 16 Dec 2020 | CNY | 18.53 | 18.58 | 17.86 | 17.88 | 17.88 | -0.65 (-3.51%) | 2,424,622 |
| 15 Dec 2020 | CNY | 18.28 | 18.57 | 18.12 | 18.53 | 18.53 | +0.23 (+1.26%) | 1,681,651 |
| 14 Dec 2020 | CNY | 18.11 | 18.38 | 17.94 | 18.3 | 18.3 | +0.2 (+1.10%) | 1,458,668 |
| 11 Dec 2020 | CNY | 18.48 | 18.54 | 17.87 | 18.1 | 18.1 | -0.33 (-1.79%) | 2,640,049 |
| 10 Dec 2020 | CNY | 18.43 | 18.62 | 18.3 | 18.43 | 18.43 | 0.0 (0.0%) | 1,630,228 |
| 9 Dec 2020 | CNY | 19.16 | 19.21 | 18.38 | 18.43 | 18.43 | -0.68 (-3.56%) | 3,067,925 |
| 8 Dec 2020 | CNY | 18.96 | 19.29 | 18.91 | 19.11 | 19.11 | +0.2 (+1.06%) | 2,245,776 |
| 7 Dec 2020 | CNY | 19.25 | 19.38 | 18.88 | 18.91 | 18.91 | -0.41 (-2.12%) | 3,421,191 |
| 4 Dec 2020 | CNY | 19.86 | 19.99 | 19.22 | 19.32 | 19.32 | -0.78 (-3.88%) | 5,245,611 |
| 3 Dec 2020 | CNY | 19.92 | 20.25 | 19.68 | 20.1 | 20.1 | +0.23 (+1.16%) | 4,347,190 |
| 2 Dec 2020 | CNY | 20.09 | 20.29 | 19.84 | 19.87 | 19.87 | -0.42 (-2.07%) | 5,340,919 |
| 1 Dec 2020 | CNY | 19.8 | 20.35 | 19.56 | 20.29 | 20.29 | +0.29 (+1.45%) | 6,192,723 |
