| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 16.8158 | 17.5053 | 16.3842 | 17.5053 | 17.5053 | +0.811 (+4.86%) | 19,139,304 |
| 12 Jan 2021 | CNY | 17 | 17 | 16.4211 | 16.6947 | 16.6947 | -0.374 (-2.19%) | 13,703,628 |
| 11 Jan 2021 | CNY | 17.0105 | 17.6474 | 16.979 | 17.0684 | 17.0684 | +0.463 (+2.79%) | 20,016,365 |
| 8 Jan 2021 | CNY | 16.2211 | 16.7211 | 15.7474 | 16.6053 | 16.6053 | +0.379 (+2.34%) | 15,707,746 |
| 7 Jan 2021 | CNY | 16.8895 | 16.8895 | 15.7368 | 16.2263 | 16.2263 | -0.705 (-4.17%) | 22,997,968 |
| 6 Jan 2021 | CNY | 17.579 | 17.579 | 16.8579 | 16.9316 | 16.9316 | -0.742 (-4.20%) | 16,161,438 |
| 5 Jan 2021 | CNY | 17.2105 | 17.8053 | 17.1053 | 17.6737 | 17.6737 | +0.437 (+2.53%) | 16,589,285 |
| 4 Jan 2021 | CNY | 16.9474 | 17.3526 | 16.6947 | 17.2368 | 17.2368 | +0.263 (+1.55%) | 15,285,650 |
| 31 Dec 2020 | CNY | 16.7526 | 17.1947 | 16.7105 | 16.9737 | 16.9737 | +0.221 (+1.32%) | 12,605,586 |
| 30 Dec 2020 | CNY | 16.9842 | 17.2053 | 16.5263 | 16.7526 | 16.7526 | -0.2 (-1.18%) | 13,977,329 |
| 29 Dec 2020 | CNY | 17.0474 | 17.4526 | 16.6842 | 16.9526 | 16.9526 | -0.184 (-1.07%) | 16,423,529 |
| 28 Dec 2020 | CNY | 19.2 | 19.2 | 16.9158 | 17.1368 | 17.1368 | -2.168 (-11.23%) | 35,229,851 |
| 25 Dec 2020 | CNY | 19.0895 | 19.7 | 19 | 19.3053 | 19.3053 | +0.037 (+0.19%) | 12,648,206 |
| 24 Dec 2020 | CNY | 20.0737 | 20.2211 | 19.2105 | 19.2684 | 19.2684 | -0.953 (-4.71%) | 20,385,801 |
| 23 Dec 2020 | CNY | 19.7895 | 20.4737 | 19.2632 | 20.2211 | 20.2211 | +0.284 (+1.43%) | 25,711,105 |
| 22 Dec 2020 | CNY | 20.4211 | 21.2368 | 19.8316 | 19.9368 | 19.9368 | -0.726 (-3.52%) | 25,347,311 |
| 21 Dec 2020 | CNY | 20 | 20.9158 | 19.7368 | 20.6632 | 20.6632 | +0.337 (+1.66%) | 24,414,308 |
| 18 Dec 2020 | CNY | 21.5263 | 21.5263 | 20.3158 | 20.3263 | 20.3263 | -0.595 (-2.84%) | 26,683,303 |
| 17 Dec 2020 | CNY | 20.7895 | 21.2105 | 20.6053 | 20.9211 | 20.9211 | -0.021 (-0.10%) | 22,962,290 |
| 16 Dec 2020 | CNY | 20.5105 | 21.2158 | 20.0632 | 20.9421 | 20.9421 | +0.437 (+2.13%) | 30,290,630 |
| 15 Dec 2020 | CNY | 20.7368 | 20.9737 | 20.2474 | 20.5053 | 20.5053 | -0.531 (-2.53%) | 25,037,449 |
| 14 Dec 2020 | CNY | 19.479 | 21.0368 | 19.479 | 21.0368 | 21.0368 | +1.616 (+8.32%) | 38,113,192 |
| 11 Dec 2020 | CNY | 20.3737 | 20.4947 | 19.0368 | 19.4211 | 19.4211 | -1.063 (-5.19%) | 35,899,812 |
| 10 Dec 2020 | CNY | 20.6579 | 20.8368 | 20.2105 | 20.4842 | 20.4842 | -0.326 (-1.57%) | 28,061,542 |
| 9 Dec 2020 | CNY | 20.5368 | 21.8421 | 20.5316 | 20.8105 | 20.8105 | +0.542 (+2.67%) | 52,331,481 |
| 8 Dec 2020 | CNY | 19.5053 | 20.4632 | 19.5053 | 20.2684 | 20.2684 | +0.747 (+3.83%) | 31,841,782 |
| 7 Dec 2020 | CNY | 19.9684 | 20.7053 | 19.5105 | 19.5211 | 19.5211 | +0.579 (+3.06%) | 36,050,123 |
| 4 Dec 2020 | CNY | 19.3684 | 19.5 | 18.9105 | 18.9421 | 18.9421 | -0.563 (-2.89%) | 15,575,715 |
| 3 Dec 2020 | CNY | 19.6947 | 19.9895 | 19.4895 | 19.5053 | 19.5053 | -0.316 (-1.59%) | 14,592,171 |
| 2 Dec 2020 | CNY | 19.4158 | 19.8842 | 19.2263 | 19.8211 | 19.8211 | +0.395 (+2.03%) | 19,425,389 |
