| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 17.27 | 17.41 | 16.36 | 16.41 | 16.41 | -1.04 (-5.96%) | 4,935,047 |
| 12 Jan 2021 | CNY | 16.93 | 18.04 | 16.93 | 17.45 | 17.45 | +0.53 (+3.13%) | 4,836,300 |
| 11 Jan 2021 | CNY | 17.5 | 17.84 | 16.83 | 16.92 | 16.92 | -0.69 (-3.92%) | 3,903,886 |
| 8 Jan 2021 | CNY | 17.5 | 18.25 | 16.8 | 17.61 | 17.61 | 0.0 (0.0%) | 4,443,000 |
| 7 Jan 2021 | CNY | 19.17 | 19.17 | 17.6 | 17.61 | 17.61 | -1.66 (-8.61%) | 6,750,386 |
| 6 Jan 2021 | CNY | 19.25 | 19.75 | 18.31 | 19.27 | 19.27 | -0.14 (-0.72%) | 6,113,500 |
| 5 Jan 2021 | CNY | 19.97 | 20.66 | 19.38 | 19.41 | 19.41 | -0.35 (-1.77%) | 6,299,119 |
| 4 Jan 2021 | CNY | 19.61 | 19.79 | 19.12 | 19.76 | 19.76 | +0.3 (+1.54%) | 5,960,594 |
| 31 Dec 2020 | CNY | 18.71 | 19.82 | 18.71 | 19.46 | 19.46 | +0.53 (+2.80%) | 5,661,436 |
| 30 Dec 2020 | CNY | 19.6 | 19.86 | 18.71 | 18.93 | 18.93 | -0.41 (-2.12%) | 4,284,500 |
| 29 Dec 2020 | CNY | 18.82 | 20.3 | 18.76 | 19.34 | 19.34 | +0.74 (+3.98%) | 7,364,730 |
| 28 Dec 2020 | CNY | 19.91 | 20.09 | 18.5 | 18.6 | 18.6 | -1.5 (-7.46%) | 6,625,851 |
| 25 Dec 2020 | CNY | 20.85 | 20.86 | 19.92 | 20.1 | 20.1 | -0.9 (-4.29%) | 6,976,763 |
| 24 Dec 2020 | CNY | 19.5 | 21.58 | 19.49 | 21 | 21 | +1.27 (+6.44%) | 13,075,999 |
| 23 Dec 2020 | CNY | 19.2 | 19.75 | 19.11 | 19.73 | 19.73 | +0.58 (+3.03%) | 7,537,844 |
| 22 Dec 2020 | CNY | 20.05 | 20.29 | 19 | 19.15 | 19.15 | -1.43 (-6.95%) | 8,705,378 |
| 21 Dec 2020 | CNY | 20.75 | 21.1 | 20.36 | 20.58 | 20.58 | -0.57 (-2.70%) | 7,263,700 |
| 18 Dec 2020 | CNY | 20.5 | 22 | 19.9 | 21.15 | 21.15 | +0.55 (+2.67%) | 8,410,558 |
| 17 Dec 2020 | CNY | 20.25 | 20.68 | 19.95 | 20.6 | 20.6 | +0.23 (+1.13%) | 5,034,758 |
| 16 Dec 2020 | CNY | 20.99 | 20.99 | 19.63 | 20.37 | 20.37 | -0.33 (-1.59%) | 7,914,400 |
| 15 Dec 2020 | CNY | 21 | 21.75 | 20.56 | 20.7 | 20.7 | -0.27 (-1.29%) | 6,133,598 |
| 14 Dec 2020 | CNY | 21.6 | 21.93 | 20.5 | 20.97 | 20.97 | -0.79 (-3.63%) | 6,513,399 |
| 11 Dec 2020 | CNY | 21.73 | 22.6 | 21.33 | 21.76 | 21.76 | +0.27 (+1.26%) | 7,650,447 |
| 10 Dec 2020 | CNY | 21.36 | 21.96 | 21.19 | 21.49 | 21.49 | -0.14 (-0.65%) | 5,262,061 |
| 9 Dec 2020 | CNY | 22.86 | 22.98 | 21.51 | 21.63 | 21.63 | -1.1 (-4.84%) | 8,998,461 |
| 8 Dec 2020 | CNY | 22.23 | 24.01 | 21.94 | 22.73 | 22.73 | +0.43 (+1.93%) | 11,146,827 |
| 7 Dec 2020 | CNY | 23.01 | 23.25 | 22.25 | 22.3 | 22.3 | -0.91 (-3.92%) | 7,355,793 |
| 4 Dec 2020 | CNY | 22.79 | 23.79 | 22.25 | 23.21 | 23.21 | +0.62 (+2.74%) | 11,720,732 |
| 3 Dec 2020 | CNY | 22.88 | 23.23 | 22.31 | 22.59 | 22.59 | -0.53 (-2.29%) | 9,853,256 |
| 2 Dec 2020 | CNY | 23.8 | 23.99 | 22.5 | 23.12 | 23.12 | -0.54 (-2.28%) | 12,993,763 |
