| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 16.07 | 16.3 | 15.6 | 16.08 | 16.08 | +0.1 (+0.63%) | 30,810,920 |
| 12 Jan 2021 | CNY | 16.45 | 16.56 | 15.73 | 15.98 | 15.98 | -0.49 (-2.98%) | 40,486,421 |
| 11 Jan 2021 | CNY | 16.85 | 16.86 | 16.42 | 16.47 | 16.47 | -0.53 (-3.12%) | 25,924,606 |
| 8 Jan 2021 | CNY | 16.6 | 17.15 | 16.4 | 17 | 17 | +0.41 (+2.47%) | 17,976,872 |
| 7 Jan 2021 | CNY | 16.97 | 17.28 | 16.4 | 16.59 | 16.59 | -0.38 (-2.24%) | 23,089,908 |
| 6 Jan 2021 | CNY | 17.34 | 17.44 | 16.79 | 16.97 | 16.97 | -0.32 (-1.85%) | 22,942,369 |
| 5 Jan 2021 | CNY | 17.5 | 17.56 | 17.18 | 17.29 | 17.29 | -0.29 (-1.65%) | 20,033,643 |
| 4 Jan 2021 | CNY | 17.68 | 18.1 | 17.5 | 17.58 | 17.58 | -0.14 (-0.79%) | 22,231,429 |
| 31 Dec 2020 | CNY | 17 | 17.88 | 16.9 | 17.72 | 17.72 | +0.84 (+4.98%) | 19,499,069 |
| 30 Dec 2020 | CNY | 17.05 | 17.05 | 16.68 | 16.88 | 16.88 | -0.08 (-0.47%) | 11,570,467 |
| 29 Dec 2020 | CNY | 16.71 | 17.2 | 16.59 | 16.96 | 16.96 | +0.38 (+2.29%) | 14,516,370 |
| 28 Dec 2020 | CNY | 16.91 | 16.95 | 16.28 | 16.58 | 16.58 | -0.45 (-2.64%) | 16,715,950 |
| 25 Dec 2020 | CNY | 16.99 | 17.08 | 16.68 | 17.03 | 17.03 | -0.08 (-0.47%) | 13,777,035 |
| 24 Dec 2020 | CNY | 17.27 | 17.28 | 17 | 17.11 | 17.11 | -0.14 (-0.81%) | 9,227,429 |
| 23 Dec 2020 | CNY | 17.27 | 17.36 | 17.1 | 17.25 | 17.25 | +0.04 (+0.23%) | 11,259,281 |
| 22 Dec 2020 | CNY | 17.6 | 17.74 | 17.04 | 17.21 | 17.21 | -0.53 (-2.99%) | 23,494,151 |
| 21 Dec 2020 | CNY | 17.81 | 17.92 | 17.38 | 17.74 | 17.74 | -0.18 (-1.00%) | 12,936,509 |
| 18 Dec 2020 | CNY | 18.22 | 18.26 | 17.8 | 17.92 | 17.92 | -0.38 (-2.08%) | 12,100,287 |
| 17 Dec 2020 | CNY | 18.23 | 18.56 | 18.07 | 18.3 | 18.3 | +0.07 (+0.38%) | 13,335,939 |
| 16 Dec 2020 | CNY | 17.81 | 18.3 | 17.59 | 18.23 | 18.23 | +0.35 (+1.96%) | 16,487,287 |
| 15 Dec 2020 | CNY | 17.87 | 18.31 | 17.76 | 17.88 | 17.88 | 0.0 (0.0%) | 15,050,652 |
| 14 Dec 2020 | CNY | 17.99 | 18.16 | 17.5 | 17.88 | 17.88 | -0.11 (-0.61%) | 17,091,590 |
| 11 Dec 2020 | CNY | 18.01 | 18.09 | 17.75 | 17.99 | 17.99 | -0.03 (-0.17%) | 17,132,040 |
| 10 Dec 2020 | CNY | 18.03 | 18.25 | 17.94 | 18.02 | 18.02 | -0.1 (-0.55%) | 10,410,635 |
| 9 Dec 2020 | CNY | 18.3 | 18.49 | 18.06 | 18.12 | 18.12 | -0.18 (-0.98%) | 12,970,412 |
| 8 Dec 2020 | CNY | 18.6 | 18.69 | 18.28 | 18.3 | 18.3 | -0.22 (-1.19%) | 13,525,726 |
| 7 Dec 2020 | CNY | 18.67 | 18.72 | 18.34 | 18.52 | 18.52 | -0.15 (-0.80%) | 11,990,924 |
| 4 Dec 2020 | CNY | 18.57 | 18.75 | 18.38 | 18.67 | 18.67 | +0.05 (+0.27%) | 13,127,982 |
| 3 Dec 2020 | CNY | 18.78 | 19.11 | 18.43 | 18.62 | 18.62 | +0.03 (+0.16%) | 19,636,691 |
| 2 Dec 2020 | CNY | 19.28 | 19.33 | 18.43 | 18.59 | 18.59 | -0.76 (-3.93%) | 28,149,325 |
