| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 15.79 | 15.79 | 15.15 | 15.23 | 15.23 | -0.46 (-2.93%) | 4,035,223 |
| 12 Jan 2021 | CNY | 16.45 | 16.6 | 15.62 | 15.69 | 15.69 | -0.22 (-1.38%) | 4,095,900 |
| 11 Jan 2021 | CNY | 16.6 | 16.86 | 15.82 | 15.91 | 15.91 | -0.35 (-2.15%) | 4,610,500 |
| 8 Jan 2021 | CNY | 16.58 | 16.94 | 15.43 | 16.26 | 16.26 | -0.29 (-1.75%) | 5,706,706 |
| 7 Jan 2021 | CNY | 17.39 | 17.39 | 16.34 | 16.55 | 16.55 | -0.84 (-4.83%) | 4,722,671 |
| 6 Jan 2021 | CNY | 18.06 | 18.38 | 17.2 | 17.39 | 17.39 | -0.86 (-4.71%) | 4,117,300 |
| 5 Jan 2021 | CNY | 18.34 | 19.28 | 18.02 | 18.25 | 18.25 | +0.33 (+1.84%) | 6,248,500 |
| 4 Jan 2021 | CNY | 17.27 | 18.38 | 17.2 | 17.92 | 17.92 | +0.52 (+2.99%) | 4,740,646 |
| 31 Dec 2020 | CNY | 17.1 | 17.65 | 16.84 | 17.4 | 17.4 | +0.57 (+3.39%) | 4,987,446 |
| 30 Dec 2020 | CNY | 17.05 | 17.15 | 16.81 | 16.83 | 16.83 | -0.08 (-0.47%) | 3,639,557 |
| 29 Dec 2020 | CNY | 17.42 | 17.5 | 16.81 | 16.91 | 16.91 | -0.4 (-2.31%) | 4,810,772 |
| 28 Dec 2020 | CNY | 18.3 | 18.43 | 16.68 | 17.31 | 17.31 | -0.94 (-5.15%) | 9,898,700 |
| 25 Dec 2020 | CNY | 16.07 | 18.78 | 16.07 | 18.25 | 18.25 | +2.53 (+16.09%) | 11,782,856 |
| 24 Dec 2020 | CNY | 16.11 | 16.58 | 15.6 | 15.72 | 15.72 | -1 (-5.98%) | 10,824,158 |
| 23 Dec 2020 | CNY | 18.3 | 18.79 | 16.72 | 16.72 | 16.72 | -4.18 (-20%) | 11,958,898 |
| 22 Dec 2020 | CNY | 21.56 | 21.61 | 20.74 | 20.9 | 20.9 | -0.91 (-4.17%) | 2,911,072 |
| 21 Dec 2020 | CNY | 21.67 | 22.16 | 21.23 | 21.81 | 21.81 | +0.11 (+0.51%) | 3,264,552 |
| 18 Dec 2020 | CNY | 22.92 | 23.09 | 21.4 | 21.7 | 21.7 | -1.2 (-5.24%) | 4,246,272 |
| 17 Dec 2020 | CNY | 22.4 | 23.34 | 21.81 | 22.9 | 22.9 | +0.24 (+1.06%) | 3,943,158 |
| 16 Dec 2020 | CNY | 23.2 | 23.27 | 22.44 | 22.66 | 22.66 | -0.61 (-2.62%) | 1,503,100 |
| 15 Dec 2020 | CNY | 23.32 | 23.38 | 22.9 | 23.27 | 23.27 | +0.05 (+0.22%) | 1,301,500 |
| 14 Dec 2020 | CNY | 23.39 | 23.7 | 22.73 | 23.22 | 23.22 | -0.14 (-0.60%) | 1,807,711 |
| 11 Dec 2020 | CNY | 24.1 | 24.25 | 22.91 | 23.36 | 23.36 | -0.71 (-2.95%) | 2,431,016 |
| 10 Dec 2020 | CNY | 24.19 | 24.36 | 23.68 | 24.07 | 24.07 | -0.18 (-0.74%) | 2,083,700 |
| 9 Dec 2020 | CNY | 24.66 | 25.07 | 23.88 | 24.25 | 24.25 | -0.4 (-1.62%) | 3,253,191 |
| 8 Dec 2020 | CNY | 24.15 | 25.1 | 24 | 24.65 | 24.65 | +0.49 (+2.03%) | 4,412,528 |
| 7 Dec 2020 | CNY | 27.72 | 27.72 | 23.61 | 24.16 | 24.16 | -3.54 (-12.78%) | 8,062,484 |
| 4 Dec 2020 | CNY | 27.99 | 28.19 | 27.54 | 27.7 | 27.7 | -0.48 (-1.70%) | 832,929 |
| 3 Dec 2020 | CNY | 27.99 | 28.49 | 27.7 | 28.18 | 28.18 | +0.12 (+0.43%) | 847,600 |
| 2 Dec 2020 | CNY | 28.11 | 28.39 | 27.87 | 28.06 | 28.06 | +0.13 (+0.47%) | 496,738 |
