| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 17.8846 | 18.4462 | 17.4231 | 17.5923 | 17.5923 | -0.562 (-3.09%) | 3,449,048 |
| 11 Jan 2021 | CNY | 18.0308 | 18.8462 | 17.4462 | 18.1539 | 18.1539 | +0.154 (+0.86%) | 3,797,151 |
| 8 Jan 2021 | CNY | 18.6462 | 18.8385 | 17.7154 | 18 | 18 | -0.661 (-3.54%) | 2,772,585 |
| 7 Jan 2021 | CNY | 20 | 20.2154 | 18.4154 | 18.6615 | 18.6615 | -1.346 (-6.73%) | 4,360,558 |
| 6 Jan 2021 | CNY | 21.0308 | 21.0539 | 20.0077 | 20.0077 | 20.0077 | -1.046 (-4.97%) | 3,080,846 |
| 5 Jan 2021 | CNY | 21.3077 | 21.3692 | 20.8 | 21.0539 | 21.0539 | -0.369 (-1.72%) | 3,161,280 |
| 4 Jan 2021 | CNY | 20.8462 | 21.7231 | 20.7923 | 21.4231 | 21.4231 | +0.4 (+1.90%) | 3,619,033 |
| 31 Dec 2020 | CNY | 20.1769 | 21.3 | 20.1769 | 21.0231 | 21.0231 | +0.792 (+3.92%) | 3,620,225 |
| 30 Dec 2020 | CNY | 19.7154 | 20.3769 | 19.7154 | 20.2308 | 20.2308 | +0.369 (+1.86%) | 2,505,707 |
| 29 Dec 2020 | CNY | 19.6462 | 20.2 | 19.4692 | 19.8615 | 19.8615 | +0.185 (+0.94%) | 2,655,394 |
| 28 Dec 2020 | CNY | 20.3615 | 20.4231 | 19.6077 | 19.6769 | 19.6769 | -0.723 (-3.54%) | 3,604,143 |
| 25 Dec 2020 | CNY | 19.3385 | 21.2077 | 19.2692 | 20.4 | 20.4 | +1.108 (+5.74%) | 5,727,205 |
| 24 Dec 2020 | CNY | 20.0923 | 20.2923 | 19.1231 | 19.2923 | 19.2923 | -0.8 (-3.98%) | 3,824,548 |
| 23 Dec 2020 | CNY | 20.5385 | 20.8692 | 20.0077 | 20.0923 | 20.0923 | -0.546 (-2.65%) | 3,517,580 |
| 22 Dec 2020 | CNY | 21.4154 | 21.5154 | 20.6308 | 20.6385 | 20.6385 | -0.754 (-3.52%) | 3,142,997 |
| 21 Dec 2020 | CNY | 21.5385 | 22.0462 | 21.3615 | 21.3923 | 21.3923 | -0.246 (-1.14%) | 2,446,359 |
| 18 Dec 2020 | CNY | 22.1539 | 22.6 | 21.6308 | 21.6385 | 21.6385 | -0.746 (-3.33%) | 2,536,760 |
| 17 Dec 2020 | CNY | 22.1462 | 22.5077 | 21.0077 | 22.3846 | 22.3846 | +0.277 (+1.25%) | 4,056,052 |
| 16 Dec 2020 | CNY | 23.1769 | 23.1769 | 22.0769 | 22.1077 | 22.1077 | -0.946 (-4.10%) | 2,910,902 |
| 15 Dec 2020 | CNY | 23.3615 | 23.3846 | 23.0154 | 23.0539 | 23.0539 | -0.215 (-0.93%) | 1,885,009 |
| 14 Dec 2020 | CNY | 23.2154 | 23.6231 | 22.9692 | 23.2692 | 23.2692 | -0.115 (-0.49%) | 2,046,675 |
| 11 Dec 2020 | CNY | 23.9462 | 24.4923 | 23.0385 | 23.3846 | 23.3846 | -1 (-4.10%) | 3,540,472 |
| 10 Dec 2020 | CNY | 23.6154 | 24.9923 | 23.3077 | 24.3846 | 24.3846 | +0.608 (+2.56%) | 4,834,739 |
| 9 Dec 2020 | CNY | 23.6923 | 24.0769 | 23.1615 | 23.7769 | 23.7769 | +0.085 (+0.36%) | 3,126,039 |
| 8 Dec 2020 | CNY | 24.3462 | 24.5692 | 23.6539 | 23.6923 | 23.6923 | -0.646 (-2.66%) | 3,449,707 |
| 7 Dec 2020 | CNY | 25.3462 | 25.3539 | 24.2692 | 24.3385 | 24.3385 | -1.008 (-3.98%) | 3,348,956 |
| 4 Dec 2020 | CNY | 25.2769 | 25.7615 | 25.2308 | 25.3462 | 25.3462 | +0.077 (+0.30%) | 3,048,099 |
| 3 Dec 2020 | CNY | 25.5385 | 25.6154 | 25.0462 | 25.2692 | 25.2692 | -0.439 (-1.71%) | 3,258,972 |
| 2 Dec 2020 | CNY | 24.7154 | 25.7692 | 24.6923 | 25.7077 | 25.7077 | +1.069 (+4.34%) | 5,903,560 |
| 1 Dec 2020 | CNY | 24.2923 | 24.8385 | 24.2154 | 24.6385 | 24.6385 | +0.392 (+1.62%) | 2,536,779 |
