| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 17.37 | 17.54 | 16.63 | 16.72 | 16.72 | -0.65 (-3.74%) | 1,717,500 |
| 12 Jan 2021 | CNY | 17.24 | 17.78 | 16.93 | 17.37 | 17.37 | +0.13 (+0.75%) | 1,262,800 |
| 11 Jan 2021 | CNY | 17.74 | 17.99 | 17.21 | 17.24 | 17.24 | -0.49 (-2.76%) | 1,998,700 |
| 8 Jan 2021 | CNY | 17.7 | 18.14 | 17.14 | 17.73 | 17.73 | 0.0 (0.0%) | 2,161,801 |
| 7 Jan 2021 | CNY | 19.06 | 19.06 | 17.6 | 17.73 | 17.73 | -1.3 (-6.83%) | 3,260,253 |
| 6 Jan 2021 | CNY | 19.65 | 19.73 | 18.5 | 19.03 | 19.03 | -0.63 (-3.20%) | 2,467,304 |
| 5 Jan 2021 | CNY | 19.92 | 20.05 | 19.51 | 19.66 | 19.66 | -0.31 (-1.55%) | 1,965,641 |
| 4 Jan 2021 | CNY | 19.96 | 20.5 | 19.8 | 19.97 | 19.97 | +0.02 (+0.10%) | 1,593,500 |
| 31 Dec 2020 | CNY | 19.5 | 20.17 | 19.22 | 19.95 | 19.95 | +0.55 (+2.84%) | 1,531,986 |
| 30 Dec 2020 | CNY | 19.77 | 20.08 | 19.23 | 19.4 | 19.4 | -0.37 (-1.87%) | 1,765,400 |
| 29 Dec 2020 | CNY | 19.84 | 20.33 | 19.71 | 19.77 | 19.77 | -0.07 (-0.35%) | 1,525,800 |
| 28 Dec 2020 | CNY | 20.71 | 20.84 | 19.59 | 19.84 | 19.84 | -0.87 (-4.20%) | 2,025,000 |
| 25 Dec 2020 | CNY | 20.41 | 20.83 | 20 | 20.71 | 20.71 | +0.15 (+0.73%) | 1,425,500 |
| 24 Dec 2020 | CNY | 21 | 21.08 | 20.46 | 20.56 | 20.56 | -0.52 (-2.47%) | 2,015,400 |
| 23 Dec 2020 | CNY | 20.51 | 21.3 | 20.51 | 21.08 | 21.08 | +0.33 (+1.59%) | 2,260,201 |
| 22 Dec 2020 | CNY | 21.8 | 22 | 20.6 | 20.75 | 20.75 | -1.25 (-5.68%) | 2,604,604 |
| 21 Dec 2020 | CNY | 21.78 | 22.7 | 21.78 | 22 | 22 | +0.14 (+0.64%) | 1,481,800 |
| 18 Dec 2020 | CNY | 22.3 | 22.5 | 21.61 | 21.86 | 21.86 | -0.7 (-3.10%) | 2,252,504 |
| 17 Dec 2020 | CNY | 22.4 | 22.6 | 22 | 22.56 | 22.56 | -0.14 (-0.62%) | 2,142,500 |
| 16 Dec 2020 | CNY | 22.3 | 23.13 | 21.99 | 22.7 | 22.7 | +0.79 (+3.61%) | 3,483,704 |
| 15 Dec 2020 | CNY | 21.8 | 22.08 | 21.41 | 21.91 | 21.91 | +0.12 (+0.55%) | 2,090,604 |
| 14 Dec 2020 | CNY | 21.6 | 22.02 | 21.44 | 21.79 | 21.79 | +0.16 (+0.74%) | 1,522,712 |
| 11 Dec 2020 | CNY | 21.94 | 22.01 | 21.25 | 21.63 | 21.63 | -0.19 (-0.87%) | 2,338,658 |
| 10 Dec 2020 | CNY | 21.76 | 22.08 | 21.67 | 21.82 | 21.82 | -0.04 (-0.18%) | 1,941,280 |
| 9 Dec 2020 | CNY | 22.52 | 22.71 | 21.86 | 21.86 | 21.86 | -0.67 (-2.97%) | 3,497,703 |
| 8 Dec 2020 | CNY | 23.17 | 23.28 | 22.5 | 22.53 | 22.53 | -0.57 (-2.47%) | 2,989,053 |
| 7 Dec 2020 | CNY | 23.1 | 23.7 | 22.9 | 23.1 | 23.1 | -0.06 (-0.26%) | 2,736,200 |
| 4 Dec 2020 | CNY | 22.9 | 23.71 | 22.9 | 23.16 | 23.16 | -0.14 (-0.60%) | 3,423,700 |
| 3 Dec 2020 | CNY | 25.08 | 25.2 | 23.2 | 23.3 | 23.3 | -1.99 (-7.87%) | 7,860,286 |
| 2 Dec 2020 | CNY | 26.8 | 27.23 | 25 | 25.29 | 25.29 | -2.14 (-7.80%) | 9,131,461 |
