| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 17.89 | 18.05 | 17.3 | 17.78 | 17.78 | -0.19 (-1.06%) | 24,881,922 |
| 12 Jan 2021 | CNY | 17.88 | 18 | 17.54 | 17.97 | 17.97 | +0.14 (+0.79%) | 21,059,003 |
| 11 Jan 2021 | CNY | 17.8 | 18.33 | 17.51 | 17.83 | 17.83 | +0.18 (+1.02%) | 30,941,125 |
| 8 Jan 2021 | CNY | 16.81 | 17.91 | 16.67 | 17.65 | 17.65 | +0.87 (+5.18%) | 33,576,313 |
| 7 Jan 2021 | CNY | 17.1 | 17.11 | 16.51 | 16.78 | 16.78 | -0.35 (-2.04%) | 23,079,761 |
| 6 Jan 2021 | CNY | 17.58 | 17.58 | 16.93 | 17.13 | 17.13 | -0.32 (-1.83%) | 22,627,585 |
| 5 Jan 2021 | CNY | 17.36 | 17.6 | 17.2 | 17.45 | 17.45 | +0.09 (+0.52%) | 21,599,730 |
| 4 Jan 2021 | CNY | 17.23 | 17.54 | 17.17 | 17.36 | 17.36 | +0.19 (+1.11%) | 21,595,480 |
| 31 Dec 2020 | CNY | 16.83 | 17.38 | 16.71 | 17.17 | 17.17 | +0.36 (+2.14%) | 21,822,474 |
| 30 Dec 2020 | CNY | 16.73 | 16.94 | 16.25 | 16.81 | 16.81 | +0.06 (+0.36%) | 22,650,349 |
| 29 Dec 2020 | CNY | 16.1 | 17.16 | 16.1 | 16.75 | 16.75 | +0.77 (+4.82%) | 33,252,397 |
| 28 Dec 2020 | CNY | 16.21 | 16.42 | 15.81 | 15.98 | 15.98 | -0.23 (-1.42%) | 18,765,524 |
| 25 Dec 2020 | CNY | 16.29 | 16.44 | 16.18 | 16.21 | 16.21 | -0.17 (-1.04%) | 15,413,621 |
| 24 Dec 2020 | CNY | 16.71 | 16.75 | 16.26 | 16.38 | 16.38 | -0.37 (-2.21%) | 17,264,354 |
| 23 Dec 2020 | CNY | 16.6 | 16.8 | 16.24 | 16.75 | 16.75 | +0.2 (+1.21%) | 30,008,672 |
| 22 Dec 2020 | CNY | 16.93 | 17.07 | 16.54 | 16.55 | 16.55 | -0.52 (-3.05%) | 35,750,422 |
| 21 Dec 2020 | CNY | 18.69 | 18.69 | 16.93 | 17.07 | 17.07 | -1.64 (-8.77%) | 65,069,064 |
| 18 Dec 2020 | CNY | 18.99 | 19.03 | 18.59 | 18.71 | 18.71 | -0.19 (-1.01%) | 17,195,018 |
| 17 Dec 2020 | CNY | 18.86 | 18.98 | 18.67 | 18.9 | 18.9 | +0.08 (+0.43%) | 15,448,372 |
| 16 Dec 2020 | CNY | 19.3 | 19.3 | 18.72 | 18.82 | 18.82 | -0.53 (-2.74%) | 18,791,330 |
| 15 Dec 2020 | CNY | 19.68 | 19.72 | 19.32 | 19.35 | 19.35 | -0.25 (-1.28%) | 17,998,808 |
| 14 Dec 2020 | CNY | 19.45 | 19.68 | 19.16 | 19.6 | 19.6 | +0.16 (+0.82%) | 26,899,156 |
| 11 Dec 2020 | CNY | 19.25 | 19.46 | 18.82 | 19.44 | 19.44 | +0.19 (+0.99%) | 34,165,150 |
| 10 Dec 2020 | CNY | 18.89 | 19.49 | 18.72 | 19.25 | 19.25 | +0.26 (+1.37%) | 27,910,796 |
| 9 Dec 2020 | CNY | 18.81 | 19.16 | 18.58 | 18.99 | 18.99 | +0.13 (+0.69%) | 23,127,892 |
| 8 Dec 2020 | CNY | 18.96 | 19.05 | 18.83 | 18.86 | 18.86 | -0.11 (-0.58%) | 12,924,915 |
| 7 Dec 2020 | CNY | 19.14 | 19.33 | 18.95 | 18.97 | 18.97 | -0.19 (-0.99%) | 16,845,677 |
| 4 Dec 2020 | CNY | 19.4 | 19.46 | 19.1 | 19.16 | 19.16 | -0.29 (-1.49%) | 20,097,367 |
| 3 Dec 2020 | CNY | 19.58 | 19.66 | 19.41 | 19.45 | 19.45 | -0.01 (-0.05%) | 20,016,068 |
| 2 Dec 2020 | CNY | 19.59 | 19.62 | 19.36 | 19.46 | 19.46 | -0.09 (-0.46%) | 19,739,043 |
