| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 16.2444 | 16.3733 | 15.4667 | 15.4667 | 15.4667 | -0.773 (-4.76%) | 3,490,051 |
| 12 Jan 2021 | CNY | 16 | 16.4889 | 15.7778 | 16.24 | 16.24 | +0.116 (+0.72%) | 2,579,618 |
| 11 Jan 2021 | CNY | 16.0667 | 16.3022 | 15.8756 | 16.1244 | 16.1244 | +0.169 (+1.06%) | 3,542,625 |
| 8 Jan 2021 | CNY | 16.0578 | 16.2978 | 15.5556 | 15.9556 | 15.9556 | -0.062 (-0.39%) | 4,022,010 |
| 7 Jan 2021 | CNY | 16.7289 | 16.8133 | 15.9333 | 16.0178 | 16.0178 | -0.733 (-4.38%) | 4,929,840 |
| 6 Jan 2021 | CNY | 17.3422 | 17.5689 | 16.1867 | 16.7511 | 16.7511 | -0.671 (-3.85%) | 6,767,550 |
| 5 Jan 2021 | CNY | 16.8889 | 17.4444 | 16.5333 | 17.4222 | 17.4222 | +0.098 (+0.56%) | 7,392,037 |
| 4 Jan 2021 | CNY | 17.1022 | 17.5822 | 16.7911 | 17.3244 | 17.3244 | +0.258 (+1.51%) | 6,904,575 |
| 31 Dec 2020 | CNY | 17.1111 | 17.1111 | 16.3333 | 17.0667 | 17.0667 | -0.053 (-0.31%) | 6,041,443 |
| 30 Dec 2020 | CNY | 16.8889 | 17.2889 | 16.8489 | 17.12 | 17.12 | +0.262 (+1.56%) | 2,970,245 |
| 29 Dec 2020 | CNY | 16.8933 | 17.3022 | 16.7422 | 16.8578 | 16.8578 | -0.089 (-0.52%) | 2,467,800 |
| 28 Dec 2020 | CNY | 16.6267 | 17.2489 | 16.6267 | 16.9467 | 16.9467 | +0.191 (+1.14%) | 3,070,786 |
| 25 Dec 2020 | CNY | 16.6311 | 16.8133 | 16.2222 | 16.7556 | 16.7556 | +0.258 (+1.56%) | 2,673,105 |
| 24 Dec 2020 | CNY | 16.4 | 16.7867 | 16.2978 | 16.4978 | 16.4978 | +0.098 (+0.60%) | 3,006,675 |
| 23 Dec 2020 | CNY | 15.7778 | 16.5111 | 15.7778 | 16.4 | 16.4 | +0.511 (+3.22%) | 2,915,356 |
| 22 Dec 2020 | CNY | 16.32 | 16.3956 | 15.5778 | 15.8889 | 15.8889 | -0.555 (-3.38%) | 5,069,011 |
| 21 Dec 2020 | CNY | 16.1111 | 16.6444 | 15.9467 | 16.4444 | 16.4444 | +0.262 (+1.62%) | 3,311,104 |
| 18 Dec 2020 | CNY | 16.2222 | 16.3911 | 16.1289 | 16.1822 | 16.1822 | -0.173 (-1.06%) | 1,464,068 |
| 17 Dec 2020 | CNY | 16.1467 | 16.4222 | 16.0044 | 16.3556 | 16.3556 | +0.053 (+0.33%) | 2,158,717 |
| 16 Dec 2020 | CNY | 16.2444 | 16.4667 | 16.0489 | 16.3022 | 16.3022 | -0.04 (-0.24%) | 1,633,216 |
| 15 Dec 2020 | CNY | 16.48 | 16.7244 | 16.2222 | 16.3422 | 16.3422 | -0.133 (-0.81%) | 2,120,958 |
| 14 Dec 2020 | CNY | 16.4667 | 16.6667 | 16.0889 | 16.4756 | 16.4756 | +0.004 (+0.03%) | 2,392,380 |
| 11 Dec 2020 | CNY | 17.36 | 17.4089 | 16.2356 | 16.4711 | 16.4711 | -0.787 (-4.56%) | 3,807,427 |
| 10 Dec 2020 | CNY | 17.1778 | 17.4222 | 16.9867 | 17.2578 | 17.2578 | -0.022 (-0.13%) | 1,821,305 |
| 9 Dec 2020 | CNY | 17.8622 | 18.08 | 17.1556 | 17.28 | 17.28 | -0.569 (-3.19%) | 2,864,025 |
| 8 Dec 2020 | CNY | 17.7689 | 17.9067 | 17.5644 | 17.8489 | 17.8489 | -0.111 (-0.62%) | 3,697,200 |
| 7 Dec 2020 | CNY | 17.3378 | 18.4444 | 17.0889 | 17.96 | 17.96 | +0.547 (+3.14%) | 6,223,545 |
| 4 Dec 2020 | CNY | 17.5111 | 17.7067 | 17.2356 | 17.4133 | 17.4133 | -0.098 (-0.56%) | 2,689,323 |
| 3 Dec 2020 | CNY | 17.8889 | 17.9467 | 17.4356 | 17.5111 | 17.5111 | -0.333 (-1.87%) | 2,893,272 |
| 2 Dec 2020 | CNY | 17.2667 | 17.9867 | 17.1778 | 17.8444 | 17.8444 | +0.489 (+2.82%) | 5,280,255 |
