| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 15.14 | 15.31 | 14.91 | 14.98 | 14.98 | -0.17 (-1.12%) | 8,218,057 |
| 11 Jan 2021 | CNY | 15.73 | 15.95 | 15.14 | 15.15 | 15.15 | -0.69 (-4.36%) | 10,503,936 |
| 8 Jan 2021 | CNY | 15.49 | 16.16 | 15.16 | 15.84 | 15.84 | +0.3 (+1.93%) | 10,566,762 |
| 7 Jan 2021 | CNY | 16.21 | 16.24 | 15.41 | 15.54 | 15.54 | -0.67 (-4.13%) | 13,197,016 |
| 6 Jan 2021 | CNY | 16.7 | 16.7 | 15.98 | 16.21 | 16.21 | -0.54 (-3.22%) | 14,579,749 |
| 5 Jan 2021 | CNY | 17.05 | 17.3 | 16.35 | 16.75 | 16.75 | -0.54 (-3.12%) | 16,363,062 |
| 4 Jan 2021 | CNY | 17.07 | 17.44 | 16.98 | 17.29 | 17.29 | +0.14 (+0.82%) | 13,932,214 |
| 31 Dec 2020 | CNY | 16.15 | 17.5 | 16.15 | 17.15 | 17.15 | +0.93 (+5.73%) | 17,892,602 |
| 30 Dec 2020 | CNY | 16.69 | 16.82 | 16.05 | 16.22 | 16.22 | -0.47 (-2.82%) | 12,874,359 |
| 29 Dec 2020 | CNY | 16.78 | 17.38 | 16.68 | 16.69 | 16.69 | -0.06 (-0.36%) | 11,283,763 |
| 28 Dec 2020 | CNY | 16.45 | 17.1 | 15.72 | 16.75 | 16.75 | +0.3 (+1.82%) | 11,213,370 |
| 25 Dec 2020 | CNY | 16.42 | 16.88 | 16.42 | 16.45 | 16.45 | -0.1 (-0.60%) | 6,949,397 |
| 24 Dec 2020 | CNY | 16.75 | 16.99 | 16.5 | 16.55 | 16.55 | -0.25 (-1.49%) | 6,849,175 |
| 23 Dec 2020 | CNY | 15.9 | 17.07 | 15.49 | 16.8 | 16.8 | +0.98 (+6.19%) | 16,582,671 |
| 22 Dec 2020 | CNY | 16.43 | 16.47 | 15.7 | 15.82 | 15.82 | -0.7 (-4.24%) | 10,483,726 |
| 21 Dec 2020 | CNY | 16.47 | 16.78 | 16.31 | 16.52 | 16.52 | -0.03 (-0.18%) | 6,179,347 |
| 18 Dec 2020 | CNY | 16.83 | 16.95 | 16.37 | 16.55 | 16.55 | -0.34 (-2.01%) | 7,821,038 |
| 17 Dec 2020 | CNY | 17.2 | 17.28 | 16.45 | 16.89 | 16.89 | -0.22 (-1.29%) | 8,811,087 |
| 16 Dec 2020 | CNY | 16.93 | 17.26 | 16.62 | 17.11 | 17.11 | +0.16 (+0.94%) | 6,487,055 |
| 15 Dec 2020 | CNY | 17.21 | 17.35 | 16.88 | 16.95 | 16.95 | -0.24 (-1.40%) | 5,939,670 |
| 14 Dec 2020 | CNY | 17.1 | 17.48 | 16.84 | 17.19 | 17.19 | -0.12 (-0.69%) | 7,034,160 |
| 11 Dec 2020 | CNY | 16.8 | 17.38 | 16.35 | 17.31 | 17.31 | +0.52 (+3.10%) | 11,662,416 |
| 10 Dec 2020 | CNY | 17.52 | 17.56 | 16.75 | 16.79 | 16.79 | -0.68 (-3.89%) | 11,457,928 |
| 9 Dec 2020 | CNY | 17.86 | 18.37 | 17.32 | 17.47 | 17.47 | -0.73 (-4.01%) | 11,551,101 |
| 8 Dec 2020 | CNY | 17.62 | 18.24 | 17.54 | 18.2 | 18.2 | +0.65 (+3.70%) | 15,320,885 |
| 7 Dec 2020 | CNY | 17.8 | 17.85 | 17.44 | 17.55 | 17.55 | -0.19 (-1.07%) | 8,530,732 |
| 4 Dec 2020 | CNY | 18.16 | 18.35 | 17.7 | 17.74 | 17.74 | -0.47 (-2.58%) | 12,619,936 |
| 3 Dec 2020 | CNY | 18.36 | 18.62 | 18.1 | 18.21 | 18.21 | -0.27 (-1.46%) | 10,822,543 |
| 2 Dec 2020 | CNY | 18.9 | 19 | 18.4 | 18.48 | 18.48 | -0.59 (-3.09%) | 20,097,295 |
| 1 Dec 2020 | CNY | 18.24 | 19.55 | 18.15 | 19.07 | 19.07 | +0.76 (+4.15%) | 30,042,977 |
