| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | CNY | 14.56 | 15.38 | 14.43 | 14.7 | 14.7 | +0.08 (+0.55%) | 15,256,045 |
| 7 Jan 2021 | CNY | 14.9 | 15.09 | 14.39 | 14.62 | 14.62 | -0.35 (-2.34%) | 14,998,229 |
| 6 Jan 2021 | CNY | 15.3 | 15.3 | 14.86 | 14.97 | 14.97 | -0.26 (-1.71%) | 9,122,786 |
| 5 Jan 2021 | CNY | 15.25 | 15.57 | 15.13 | 15.23 | 15.23 | -0.14 (-0.91%) | 10,822,043 |
| 4 Jan 2021 | CNY | 15.47 | 15.56 | 15.15 | 15.37 | 15.37 | +0.09 (+0.59%) | 7,563,177 |
| 31 Dec 2020 | CNY | 15.18 | 15.48 | 15.03 | 15.28 | 15.28 | +0.18 (+1.19%) | 12,649,784 |
| 30 Dec 2020 | CNY | 14.74 | 15.25 | 14.52 | 15.1 | 15.1 | +0.35 (+2.37%) | 13,284,686 |
| 29 Dec 2020 | CNY | 13.97 | 14.95 | 13.86 | 14.75 | 14.75 | +0.74 (+5.28%) | 15,311,988 |
| 28 Dec 2020 | CNY | 13.91 | 14.26 | 13.44 | 14.01 | 14.01 | +0.14 (+1.01%) | 17,414,037 |
| 25 Dec 2020 | CNY | 14.01 | 14.28 | 13.82 | 13.87 | 13.87 | +0.03 (+0.22%) | 16,316,339 |
| 24 Dec 2020 | CNY | 14.9 | 14.98 | 13.81 | 13.84 | 13.84 | -1.15 (-7.67%) | 17,634,179 |
| 23 Dec 2020 | CNY | 15.22 | 15.32 | 14.6 | 14.99 | 14.99 | -0.21 (-1.38%) | 10,014,262 |
| 22 Dec 2020 | CNY | 15.99 | 15.99 | 15.1 | 15.2 | 15.2 | -0.72 (-4.52%) | 7,947,438 |
| 21 Dec 2020 | CNY | 15.8 | 16.34 | 15.65 | 15.92 | 15.92 | +0.2 (+1.27%) | 7,230,204 |
| 18 Dec 2020 | CNY | 16.13 | 16.19 | 15.57 | 15.72 | 15.72 | -0.41 (-2.54%) | 7,023,470 |
| 17 Dec 2020 | CNY | 16.04 | 16.33 | 15.89 | 16.13 | 16.13 | 0.0 (0.0%) | 5,446,145 |
| 16 Dec 2020 | CNY | 16.58 | 16.59 | 16.08 | 16.13 | 16.13 | -0.36 (-2.18%) | 5,183,558 |
| 15 Dec 2020 | CNY | 16.39 | 16.88 | 16.05 | 16.49 | 16.49 | +0.22 (+1.35%) | 9,016,577 |
| 14 Dec 2020 | CNY | 16.68 | 16.82 | 16.19 | 16.27 | 16.27 | -0.23 (-1.39%) | 9,517,624 |
| 11 Dec 2020 | CNY | 16.71 | 16.92 | 16.32 | 16.5 | 16.5 | -0.27 (-1.61%) | 8,700,644 |
| 10 Dec 2020 | CNY | 16.63 | 17.04 | 16.41 | 16.77 | 16.77 | +0.07 (+0.42%) | 7,108,670 |
| 9 Dec 2020 | CNY | 16.58 | 17.09 | 16.46 | 16.7 | 16.7 | +0.04 (+0.24%) | 9,085,842 |
| 8 Dec 2020 | CNY | 16.74 | 16.86 | 16.58 | 16.66 | 16.66 | -0.08 (-0.48%) | 5,840,666 |
| 7 Dec 2020 | CNY | 16.79 | 17.08 | 16.69 | 16.74 | 16.74 | -0.05 (-0.30%) | 6,236,093 |
| 4 Dec 2020 | CNY | 16.5 | 16.89 | 16.49 | 16.79 | 16.79 | +0.31 (+1.88%) | 7,525,172 |
| 3 Dec 2020 | CNY | 16.28 | 16.7 | 16.17 | 16.48 | 16.48 | +0.32 (+1.98%) | 8,069,917 |
| 2 Dec 2020 | CNY | 15.85 | 16.32 | 15.84 | 16.16 | 16.16 | +0.23 (+1.44%) | 6,951,693 |
| 1 Dec 2020 | CNY | 15.72 | 16.3 | 15.63 | 15.93 | 15.93 | +0.21 (+1.34%) | 13,510,062 |
| 30 Nov 2020 | CNY | 15.79 | 15.96 | 15.46 | 15.72 | 15.72 | -0.04 (-0.25%) | 5,774,720 |
| 27 Nov 2020 | CNY | 16.06 | 16.23 | 15.55 | 15.76 | 15.76 | -0.3 (-1.87%) | 8,028,729 |
