| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 18 | 18.36 | 17.7 | 18.21 | 18.21 | +0.27 (+1.51%) | 18,322,374 |
| 11 Jan 2021 | CNY | 17.76 | 18.47 | 17.76 | 17.94 | 17.94 | +0.14 (+0.79%) | 19,743,684 |
| 8 Jan 2021 | CNY | 17.67 | 18.18 | 17.41 | 17.8 | 17.8 | +0.06 (+0.34%) | 17,609,576 |
| 7 Jan 2021 | CNY | 18.49 | 18.65 | 17.21 | 17.74 | 17.74 | -0.67 (-3.64%) | 34,806,359 |
| 6 Jan 2021 | CNY | 19.62 | 20.2 | 18.38 | 18.41 | 18.41 | -0.89 (-4.61%) | 27,794,968 |
| 5 Jan 2021 | CNY | 18.85 | 19.48 | 18.7 | 19.3 | 19.3 | +0.29 (+1.53%) | 24,692,706 |
| 4 Jan 2021 | CNY | 18.75 | 19.35 | 18.46 | 19.01 | 19.01 | +0.1 (+0.53%) | 24,129,025 |
| 31 Dec 2020 | CNY | 18.48 | 18.95 | 18.4 | 18.91 | 18.91 | +0.5 (+2.72%) | 18,666,461 |
| 30 Dec 2020 | CNY | 18.5 | 18.73 | 17.92 | 18.41 | 18.41 | -0.16 (-0.86%) | 17,658,262 |
| 29 Dec 2020 | CNY | 18.4 | 19.05 | 18.25 | 18.57 | 18.57 | +0.16 (+0.87%) | 20,692,222 |
| 28 Dec 2020 | CNY | 18.55 | 18.87 | 18.18 | 18.41 | 18.41 | -0.18 (-0.97%) | 17,187,638 |
| 25 Dec 2020 | CNY | 18.6 | 18.94 | 18.3 | 18.59 | 18.59 | -0.22 (-1.17%) | 16,209,861 |
| 24 Dec 2020 | CNY | 19.1 | 19.23 | 18.52 | 18.81 | 18.81 | -0.4 (-2.08%) | 20,523,307 |
| 23 Dec 2020 | CNY | 18.59 | 19.25 | 18.33 | 19.21 | 19.21 | +0.57 (+3.06%) | 29,694,414 |
| 22 Dec 2020 | CNY | 18.66 | 19.38 | 18.5 | 18.64 | 18.64 | -0.08 (-0.43%) | 29,299,130 |
| 21 Dec 2020 | CNY | 17.79 | 18.98 | 17.6 | 18.72 | 18.72 | +1.38 (+7.96%) | 31,231,375 |
| 18 Dec 2020 | CNY | 17.59 | 18.28 | 17.34 | 17.34 | 17.34 | -0.11 (-0.63%) | 28,385,148 |
| 17 Dec 2020 | CNY | 17.27 | 17.46 | 16.93 | 17.45 | 17.45 | +0.52 (+3.07%) | 21,473,445 |
| 16 Dec 2020 | CNY | 16.98 | 17.13 | 16.7 | 16.93 | 16.93 | -0.01 (-0.06%) | 15,274,738 |
| 15 Dec 2020 | CNY | 16.72 | 17.2 | 16.6 | 16.94 | 16.94 | +0.28 (+1.68%) | 27,341,108 |
| 14 Dec 2020 | CNY | 15.84 | 16.88 | 15.61 | 16.66 | 16.66 | +1.06 (+6.79%) | 26,710,536 |
| 11 Dec 2020 | CNY | 16.3 | 16.3 | 15.25 | 15.6 | 15.6 | -0.53 (-3.29%) | 21,020,442 |
| 10 Dec 2020 | CNY | 15.72 | 16.42 | 15.71 | 16.13 | 16.13 | +0.31 (+1.96%) | 13,490,033 |
| 9 Dec 2020 | CNY | 16.38 | 16.47 | 15.74 | 15.82 | 15.82 | -0.4 (-2.47%) | 11,634,399 |
| 8 Dec 2020 | CNY | 16.41 | 16.6 | 16.16 | 16.22 | 16.22 | -0.18 (-1.10%) | 8,989,239 |
| 7 Dec 2020 | CNY | 17 | 17.09 | 16.28 | 16.4 | 16.4 | -0.3 (-1.80%) | 11,531,934 |
| 4 Dec 2020 | CNY | 16.77 | 17.1 | 16.68 | 16.7 | 16.7 | -0.32 (-1.88%) | 10,849,472 |
| 3 Dec 2020 | CNY | 17.26 | 17.69 | 16.93 | 17.02 | 17.02 | -0.28 (-1.62%) | 16,561,684 |
| 2 Dec 2020 | CNY | 16.63 | 17.37 | 16.54 | 17.3 | 17.3 | +0.62 (+3.72%) | 24,147,050 |
| 1 Dec 2020 | CNY | 16.63 | 16.88 | 16.21 | 16.68 | 16.68 | +0.14 (+0.85%) | 15,458,493 |
