| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 15.19 | 15.83 | 15.12 | 15.19 | 15.19 | +0.02 (+0.13%) | 2,123,900 |
| 11 Jan 2021 | CNY | 16.19 | 16.19 | 15.12 | 15.17 | 15.17 | -0.97 (-6.01%) | 1,874,700 |
| 8 Jan 2021 | CNY | 16.01 | 16.76 | 15.35 | 16.14 | 16.14 | +0.29 (+1.83%) | 1,814,000 |
| 7 Jan 2021 | CNY | 17.28 | 17.32 | 15.69 | 15.85 | 15.85 | -1.42 (-8.22%) | 2,537,079 |
| 6 Jan 2021 | CNY | 17.53 | 17.78 | 17.24 | 17.27 | 17.27 | -0.44 (-2.48%) | 1,081,500 |
| 5 Jan 2021 | CNY | 17.96 | 18 | 17.5 | 17.71 | 17.71 | -0.22 (-1.23%) | 779,000 |
| 4 Jan 2021 | CNY | 17.7 | 18 | 17.59 | 17.93 | 17.93 | +0.27 (+1.53%) | 884,100 |
| 31 Dec 2020 | CNY | 17.33 | 17.84 | 17.22 | 17.66 | 17.66 | +0.32 (+1.85%) | 880,500 |
| 30 Dec 2020 | CNY | 17.57 | 17.65 | 17.29 | 17.34 | 17.34 | -0.17 (-0.97%) | 910,700 |
| 29 Dec 2020 | CNY | 17.46 | 18.03 | 17.46 | 17.51 | 17.51 | -0.22 (-1.24%) | 963,900 |
| 28 Dec 2020 | CNY | 18.28 | 18.47 | 17.71 | 17.73 | 17.73 | -0.54 (-2.96%) | 969,700 |
| 25 Dec 2020 | CNY | 18.12 | 18.65 | 17.8 | 18.27 | 18.27 | +0.32 (+1.78%) | 903,600 |
| 24 Dec 2020 | CNY | 18.53 | 18.53 | 17.9 | 17.95 | 17.95 | -0.58 (-3.13%) | 1,361,100 |
| 23 Dec 2020 | CNY | 18.55 | 18.8 | 18.41 | 18.53 | 18.53 | -0.03 (-0.16%) | 877,400 |
| 22 Dec 2020 | CNY | 19.34 | 19.35 | 18.55 | 18.56 | 18.56 | -0.85 (-4.38%) | 1,088,147 |
| 21 Dec 2020 | CNY | 19.52 | 19.9 | 19.17 | 19.41 | 19.41 | -0.06 (-0.31%) | 772,900 |
| 18 Dec 2020 | CNY | 19.54 | 20.2 | 19.35 | 19.47 | 19.47 | -0.23 (-1.17%) | 802,000 |
| 17 Dec 2020 | CNY | 19.33 | 19.74 | 18.55 | 19.7 | 19.7 | +0.29 (+1.49%) | 1,338,800 |
| 16 Dec 2020 | CNY | 20.28 | 20.28 | 19.3 | 19.41 | 19.41 | -0.77 (-3.82%) | 1,264,200 |
| 15 Dec 2020 | CNY | 20.27 | 20.44 | 20.12 | 20.18 | 20.18 | -0.12 (-0.59%) | 825,200 |
| 14 Dec 2020 | CNY | 20.43 | 20.45 | 20.06 | 20.3 | 20.3 | -0.06 (-0.29%) | 830,059 |
| 11 Dec 2020 | CNY | 20.32 | 20.63 | 20.03 | 20.36 | 20.36 | +0.14 (+0.69%) | 1,323,900 |
| 10 Dec 2020 | CNY | 20.2 | 20.49 | 20.1 | 20.22 | 20.22 | +0.05 (+0.25%) | 758,707 |
| 9 Dec 2020 | CNY | 20.4 | 20.69 | 20.17 | 20.17 | 20.17 | -0.23 (-1.13%) | 1,127,979 |
| 8 Dec 2020 | CNY | 20.75 | 20.78 | 20.31 | 20.4 | 20.4 | -0.32 (-1.54%) | 1,019,100 |
| 7 Dec 2020 | CNY | 21.05 | 21.23 | 20.7 | 20.72 | 20.72 | -0.36 (-1.71%) | 796,879 |
| 4 Dec 2020 | CNY | 21.14 | 21.22 | 21.02 | 21.08 | 21.08 | -0.04 (-0.19%) | 825,100 |
| 3 Dec 2020 | CNY | 21.29 | 21.45 | 21.02 | 21.12 | 21.12 | -0.15 (-0.71%) | 1,058,700 |
| 2 Dec 2020 | CNY | 21.21 | 21.36 | 21.09 | 21.27 | 21.27 | +0.05 (+0.24%) | 853,900 |
| 1 Dec 2020 | CNY | 21.19 | 21.51 | 21.13 | 21.22 | 21.22 | +0.08 (+0.38%) | 1,031,205 |
