| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 18.7 | 18.96 | 18.07 | 18.46 | 18.46 | -0.38 (-2.02%) | 10,707,041 |
| 4 Jan 2021 | CNY | 18 | 19.37 | 17.77 | 18.84 | 18.84 | +0.74 (+4.09%) | 14,755,165 |
| 31 Dec 2020 | CNY | 17.3 | 18.19 | 17.06 | 18.1 | 18.1 | +0.88 (+5.11%) | 12,840,330 |
| 30 Dec 2020 | CNY | 16.51 | 17.55 | 16.48 | 17.22 | 17.22 | +0.72 (+4.36%) | 10,445,254 |
| 29 Dec 2020 | CNY | 16.81 | 17.18 | 16.48 | 16.5 | 16.5 | +0.04 (+0.24%) | 9,188,218 |
| 28 Dec 2020 | CNY | 17.15 | 17.2 | 16.42 | 16.46 | 16.46 | -0.69 (-4.02%) | 10,589,520 |
| 25 Dec 2020 | CNY | 16.77 | 17.48 | 16.76 | 17.15 | 17.15 | +0.39 (+2.33%) | 9,214,888 |
| 24 Dec 2020 | CNY | 17.6 | 17.68 | 16.75 | 16.76 | 16.76 | -0.71 (-4.06%) | 8,390,239 |
| 23 Dec 2020 | CNY | 17.53 | 17.75 | 16.8 | 17.47 | 17.47 | +0.02 (+0.11%) | 8,125,685 |
| 22 Dec 2020 | CNY | 17.4 | 17.68 | 17.12 | 17.45 | 17.45 | -0.14 (-0.80%) | 9,659,787 |
| 21 Dec 2020 | CNY | 16.71 | 17.65 | 16.59 | 17.59 | 17.59 | +0.73 (+4.33%) | 11,922,728 |
| 18 Dec 2020 | CNY | 16.96 | 17.32 | 16.65 | 16.86 | 16.86 | -0.26 (-1.52%) | 7,937,182 |
| 17 Dec 2020 | CNY | 17.11 | 17.21 | 16.58 | 17.12 | 17.12 | +0.15 (+0.88%) | 10,458,782 |
| 16 Dec 2020 | CNY | 16.85 | 17.42 | 16.49 | 16.97 | 16.97 | +0.12 (+0.71%) | 15,450,602 |
| 15 Dec 2020 | CNY | 16.16 | 17.43 | 16.16 | 16.85 | 16.85 | +0.98 (+6.18%) | 19,199,132 |
| 14 Dec 2020 | CNY | 15.19 | 16.04 | 14.81 | 15.87 | 15.87 | +0.67 (+4.41%) | 9,507,109 |
| 11 Dec 2020 | CNY | 15.46 | 15.53 | 14.58 | 15.2 | 15.2 | -0.31 (-2.00%) | 6,855,835 |
| 10 Dec 2020 | CNY | 15.47 | 15.76 | 15.2 | 15.51 | 15.51 | -0.15 (-0.96%) | 4,922,927 |
| 9 Dec 2020 | CNY | 15.83 | 16 | 15.52 | 15.66 | 15.66 | -0.16 (-1.01%) | 5,441,589 |
| 8 Dec 2020 | CNY | 15.7 | 15.95 | 15.7 | 15.82 | 15.82 | +0.01 (+0.06%) | 4,833,267 |
| 7 Dec 2020 | CNY | 16 | 16 | 15.68 | 15.81 | 15.81 | -0.13 (-0.82%) | 4,344,107 |
| 4 Dec 2020 | CNY | 16 | 16.01 | 15.71 | 15.94 | 15.94 | +0.05 (+0.31%) | 4,941,075 |
| 3 Dec 2020 | CNY | 15.71 | 16.11 | 15.71 | 15.89 | 15.89 | -0.06 (-0.38%) | 5,108,325 |
| 2 Dec 2020 | CNY | 15.89 | 16.18 | 15.76 | 15.95 | 15.95 | +0.06 (+0.38%) | 5,033,327 |
| 1 Dec 2020 | CNY | 15.64 | 15.96 | 15.39 | 15.89 | 15.89 | +0.19 (+1.21%) | 6,143,333 |
| 30 Nov 2020 | CNY | 16.5 | 16.58 | 15.58 | 15.7 | 15.7 | -1.05 (-6.27%) | 11,796,338 |
| 27 Nov 2020 | CNY | 16.66 | 16.82 | 16.1 | 16.75 | 16.75 | -0.07 (-0.42%) | 6,041,370 |
| 26 Nov 2020 | CNY | 16.94 | 17.17 | 16.6 | 16.82 | 16.82 | -0.18 (-1.06%) | 4,511,760 |
| 25 Nov 2020 | CNY | 17.66 | 17.66 | 17 | 17 | 17 | -0.58 (-3.30%) | 8,161,946 |
| 24 Nov 2020 | CNY | 16.49 | 18.18 | 16.4 | 17.58 | 17.58 | +0.84 (+5.02%) | 14,890,723 |
