| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 19.99 | 20.25 | 19.31 | 20.1 | 20.1 | +0.2 (+1.01%) | 3,849,901 |
| 11 Jan 2021 | CNY | 20.39 | 20.85 | 19.88 | 19.9 | 19.9 | -0.61 (-2.97%) | 4,136,918 |
| 8 Jan 2021 | CNY | 20.17 | 21.15 | 20.11 | 20.51 | 20.51 | +0.23 (+1.13%) | 3,942,660 |
| 7 Jan 2021 | CNY | 20.46 | 20.57 | 20.11 | 20.28 | 20.28 | -0.18 (-0.88%) | 3,758,406 |
| 6 Jan 2021 | CNY | 20.74 | 20.9 | 20.05 | 20.46 | 20.46 | -0.27 (-1.30%) | 4,182,708 |
| 5 Jan 2021 | CNY | 20.03 | 20.97 | 20.03 | 20.73 | 20.73 | +0.51 (+2.52%) | 5,208,358 |
| 4 Jan 2021 | CNY | 20.19 | 20.45 | 19.96 | 20.22 | 20.22 | +0.06 (+0.30%) | 4,113,736 |
| 31 Dec 2020 | CNY | 19.63 | 20.35 | 19.49 | 20.16 | 20.16 | +0.53 (+2.70%) | 3,965,844 |
| 30 Dec 2020 | CNY | 19.86 | 19.94 | 19.41 | 19.63 | 19.63 | -0.19 (-0.96%) | 3,910,041 |
| 29 Dec 2020 | CNY | 18.38 | 20.3 | 18.38 | 19.82 | 19.82 | +1.21 (+6.50%) | 6,793,431 |
| 28 Dec 2020 | CNY | 19.07 | 19.15 | 18.38 | 18.61 | 18.61 | -0.54 (-2.82%) | 4,624,614 |
| 25 Dec 2020 | CNY | 19.19 | 19.58 | 19.01 | 19.15 | 19.15 | -0.3 (-1.54%) | 2,822,815 |
| 24 Dec 2020 | CNY | 19.4 | 20.25 | 19.4 | 19.45 | 19.45 | +0.3 (+1.57%) | 5,605,785 |
| 23 Dec 2020 | CNY | 19.37 | 19.59 | 19.04 | 19.15 | 19.15 | -0.22 (-1.14%) | 3,822,299 |
| 22 Dec 2020 | CNY | 19.7 | 20.1 | 19.35 | 19.37 | 19.37 | -0.51 (-2.57%) | 4,044,718 |
| 21 Dec 2020 | CNY | 19.88 | 20.18 | 19.86 | 19.88 | 19.88 | -0.11 (-0.55%) | 3,399,897 |
| 18 Dec 2020 | CNY | 20.49 | 20.57 | 19.96 | 19.99 | 19.99 | -0.44 (-2.15%) | 2,530,667 |
| 17 Dec 2020 | CNY | 20.13 | 20.55 | 19.46 | 20.43 | 20.43 | +0.23 (+1.14%) | 4,411,432 |
| 16 Dec 2020 | CNY | 20.69 | 20.85 | 20.15 | 20.2 | 20.2 | -0.46 (-2.23%) | 2,697,255 |
| 15 Dec 2020 | CNY | 20.68 | 20.77 | 20.3 | 20.66 | 20.66 | -0.13 (-0.63%) | 3,031,130 |
| 14 Dec 2020 | CNY | 21.3 | 21.42 | 20.04 | 20.79 | 20.79 | -0.6 (-2.81%) | 6,161,170 |
| 11 Dec 2020 | CNY | 22.68 | 22.68 | 21 | 21.39 | 21.39 | -1.33 (-5.85%) | 8,750,731 |
| 10 Dec 2020 | CNY | 22.7 | 22.98 | 22.36 | 22.72 | 22.72 | -0.21 (-0.92%) | 5,610,523 |
| 9 Dec 2020 | CNY | 21.74 | 23.64 | 21.62 | 22.93 | 22.93 | +1.15 (+5.28%) | 11,092,393 |
| 8 Dec 2020 | CNY | 21.66 | 21.85 | 21.3 | 21.78 | 21.78 | +0.1 (+0.46%) | 1,887,411 |
| 7 Dec 2020 | CNY | 21.91 | 22.12 | 21.56 | 21.68 | 21.68 | -0.22 (-1.00%) | 2,406,431 |
| 4 Dec 2020 | CNY | 22.01 | 22.21 | 21.81 | 21.9 | 21.9 | -0.25 (-1.13%) | 2,204,512 |
| 3 Dec 2020 | CNY | 21.94 | 22.22 | 21.88 | 22.15 | 22.15 | +0.21 (+0.96%) | 3,275,605 |
| 2 Dec 2020 | CNY | 21.52 | 22.23 | 21.51 | 21.94 | 21.94 | +0.41 (+1.90%) | 4,456,799 |
| 1 Dec 2020 | CNY | 21.37 | 21.6 | 21.21 | 21.53 | 21.53 | +0.25 (+1.17%) | 2,292,960 |
