| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 14.5503 | 15.2663 | 14.5503 | 15.1183 | 15.1183 | +0.58 (+3.99%) | 4,584,270 |
| 5 Jan 2021 | CNY | 14.6095 | 14.7456 | 14.3846 | 14.5385 | 14.5385 | -0.071 (-0.49%) | 1,601,951 |
| 4 Jan 2021 | CNY | 14.426 | 14.9112 | 14.4201 | 14.6095 | 14.6095 | +0.195 (+1.35%) | 1,784,570 |
| 31 Dec 2020 | CNY | 14.3669 | 14.645 | 14.2308 | 14.4142 | 14.4142 | +0.154 (+1.08%) | 1,409,632 |
| 30 Dec 2020 | CNY | 14.5562 | 14.5858 | 14.2308 | 14.2604 | 14.2604 | -0.16 (-1.11%) | 1,233,894 |
| 29 Dec 2020 | CNY | 14.6746 | 14.8225 | 14.3491 | 14.4201 | 14.4201 | -0.03 (-0.20%) | 1,441,404 |
| 28 Dec 2020 | CNY | 15.1065 | 15.1479 | 14.3254 | 14.4497 | 14.4497 | -0.657 (-4.35%) | 2,278,968 |
| 25 Dec 2020 | CNY | 14.7337 | 15.2663 | 14.6154 | 15.1065 | 15.1065 | +0.385 (+2.61%) | 1,933,870 |
| 24 Dec 2020 | CNY | 15.1065 | 15.3254 | 14.716 | 14.7219 | 14.7219 | -0.337 (-2.24%) | 2,037,295 |
| 23 Dec 2020 | CNY | 15.2367 | 15.5266 | 14.9586 | 15.0592 | 15.0592 | -0.266 (-1.74%) | 2,111,688 |
| 22 Dec 2020 | CNY | 15.9467 | 16.2367 | 15.2959 | 15.3254 | 15.3254 | -0.698 (-4.36%) | 2,316,075 |
| 21 Dec 2020 | CNY | 16.497 | 16.5621 | 16.0178 | 16.0237 | 16.0237 | -0.29 (-1.78%) | 1,766,739 |
| 18 Dec 2020 | CNY | 16.8462 | 16.9231 | 16.2959 | 16.3136 | 16.3136 | -0.521 (-3.09%) | 1,618,851 |
| 17 Dec 2020 | CNY | 16.5444 | 16.9823 | 15.8817 | 16.8343 | 16.8343 | +0.497 (+3.04%) | 2,770,988 |
| 16 Dec 2020 | CNY | 17.0651 | 17.0828 | 16.3373 | 16.3373 | 16.3373 | -0.722 (-4.23%) | 1,980,007 |
| 15 Dec 2020 | CNY | 17.1006 | 17.1006 | 16.8757 | 17.0592 | 17.0592 | +0.077 (+0.45%) | 1,139,567 |
| 14 Dec 2020 | CNY | 17.2308 | 17.3077 | 16.8994 | 16.9823 | 16.9823 | -0.26 (-1.51%) | 1,463,196 |
| 11 Dec 2020 | CNY | 17.6095 | 17.7811 | 17.1124 | 17.2426 | 17.2426 | -0.231 (-1.32%) | 1,570,686 |
| 10 Dec 2020 | CNY | 17.3669 | 17.6568 | 17.0237 | 17.4734 | 17.4734 | +0.16 (+0.92%) | 1,990,754 |
| 9 Dec 2020 | CNY | 17.8225 | 18.0178 | 17.3136 | 17.3136 | 17.3136 | -0.456 (-2.56%) | 1,809,672 |
| 8 Dec 2020 | CNY | 17.7929 | 18.0414 | 17.6923 | 17.7692 | 17.7692 | +0.03 (+0.17%) | 1,425,853 |
| 7 Dec 2020 | CNY | 18.1598 | 18.3432 | 17.6982 | 17.7396 | 17.7396 | -0.432 (-2.38%) | 2,685,847 |
| 4 Dec 2020 | CNY | 17.9882 | 18.3787 | 17.9053 | 18.1716 | 18.1716 | +0.059 (+0.33%) | 1,966,828 |
| 3 Dec 2020 | CNY | 18.3491 | 18.6036 | 18.0533 | 18.1124 | 18.1124 | -0.326 (-1.77%) | 2,548,509 |
| 2 Dec 2020 | CNY | 18.929 | 18.9349 | 18.3254 | 18.4379 | 18.4379 | -0.26 (-1.39%) | 2,433,140 |
| 1 Dec 2020 | CNY | 18.2308 | 18.8166 | 18.1124 | 18.6982 | 18.6982 | +0.473 (+2.60%) | 2,552,232 |
| 30 Nov 2020 | CNY | 18.2781 | 18.6272 | 17.787 | 18.2249 | 18.2249 | +0.03 (+0.16%) | 2,509,303 |
| 27 Nov 2020 | CNY | 18.6923 | 18.6982 | 18.0473 | 18.1953 | 18.1953 | -0.343 (-1.85%) | 2,797,649 |
| 26 Nov 2020 | CNY | 19.1716 | 19.6686 | 18.2899 | 18.5385 | 18.5385 | -0.55 (-2.88%) | 5,129,182 |
| 25 Nov 2020 | CNY | 21.5976 | 22.1124 | 19.0178 | 19.0888 | 19.0888 | -2.243 (-10.51%) | 8,746,204 |
