| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 17.81 | 18.72 | 17.66 | 18.38 | 18.38 | +0.45 (+2.51%) | 110,559,192 |
| 4 Jan 2021 | CNY | 17.41 | 18.16 | 17.2 | 17.93 | 17.93 | +0.79 (+4.61%) | 112,086,274 |
| 31 Dec 2020 | CNY | 17 | 17.26 | 16.9 | 17.14 | 17.14 | +0.09 (+0.53%) | 40,297,699 |
| 30 Dec 2020 | CNY | 17.01 | 17.33 | 16.76 | 17.05 | 17.05 | +0.05 (+0.29%) | 31,633,171 |
| 29 Dec 2020 | CNY | 17.24 | 17.24 | 16.89 | 17 | 17 | -0.35 (-2.02%) | 33,850,569 |
| 28 Dec 2020 | CNY | 17.14 | 17.8 | 17.13 | 17.35 | 17.35 | +0.37 (+2.18%) | 57,522,482 |
| 25 Dec 2020 | CNY | 17 | 17.13 | 16.82 | 16.98 | 16.98 | +0.01 (+0.06%) | 27,778,290 |
| 24 Dec 2020 | CNY | 17.46 | 17.57 | 16.8 | 16.97 | 16.97 | -0.44 (-2.53%) | 36,490,785 |
| 23 Dec 2020 | CNY | 17.23 | 17.65 | 17.15 | 17.41 | 17.41 | +0.11 (+0.64%) | 44,641,265 |
| 22 Dec 2020 | CNY | 17.2 | 17.9 | 17.15 | 17.3 | 17.3 | -0.05 (-0.29%) | 58,274,631 |
| 21 Dec 2020 | CNY | 16.66 | 17.42 | 16.64 | 17.35 | 17.35 | +0.71 (+4.27%) | 53,549,652 |
| 18 Dec 2020 | CNY | 16.72 | 16.86 | 16.47 | 16.64 | 16.64 | -0.08 (-0.48%) | 29,091,715 |
| 17 Dec 2020 | CNY | 16.64 | 16.79 | 16.36 | 16.72 | 16.72 | 0.0 (0.0%) | 36,998,163 |
| 16 Dec 2020 | CNY | 17.05 | 17.12 | 16.67 | 16.72 | 16.72 | -0.32 (-1.88%) | 32,828,700 |
| 15 Dec 2020 | CNY | 17.39 | 17.39 | 16.91 | 17.04 | 17.04 | -0.35 (-2.01%) | 33,920,367 |
| 14 Dec 2020 | CNY | 16.89 | 17.39 | 16.61 | 17.39 | 17.39 | +0.53 (+3.14%) | 38,001,285 |
| 11 Dec 2020 | CNY | 17.12 | 17.35 | 16.7 | 16.86 | 16.86 | -0.18 (-1.06%) | 35,460,914 |
| 10 Dec 2020 | CNY | 16.97 | 17.18 | 16.68 | 17.04 | 17.04 | -0.01 (-0.06%) | 26,763,572 |
| 9 Dec 2020 | CNY | 17.06 | 17.37 | 16.95 | 17.05 | 17.05 | +0.05 (+0.29%) | 39,489,059 |
| 8 Dec 2020 | CNY | 17.28 | 17.42 | 16.93 | 17 | 17 | -0.3 (-1.73%) | 42,794,529 |
| 7 Dec 2020 | CNY | 17.69 | 17.83 | 17.28 | 17.3 | 17.3 | -0.57 (-3.19%) | 51,603,058 |
| 4 Dec 2020 | CNY | 17.59 | 18.04 | 17.34 | 17.87 | 17.87 | +0.18 (+1.02%) | 55,040,127 |
| 3 Dec 2020 | CNY | 18.82 | 18.85 | 17.65 | 17.69 | 17.69 | -0.97 (-5.20%) | 106,348,993 |
| 2 Dec 2020 | CNY | 17.86 | 18.97 | 17.76 | 18.66 | 18.66 | +0.87 (+4.89%) | 126,077,896 |
| 1 Dec 2020 | CNY | 17.38 | 18.14 | 17.38 | 17.79 | 17.79 | +0.41 (+2.36%) | 107,313,032 |
| 30 Nov 2020 | CNY | 17.22 | 17.48 | 16.86 | 17.38 | 17.38 | +0.26 (+1.52%) | 69,786,181 |
| 27 Nov 2020 | CNY | 17.1 | 17.37 | 16.75 | 17.12 | 17.12 | +0.03 (+0.18%) | 52,396,144 |
| 26 Nov 2020 | CNY | 16.36 | 17.24 | 16.36 | 17.09 | 17.09 | +0.89 (+5.49%) | 93,667,484 |
| 25 Nov 2020 | CNY | 16.93 | 16.93 | 16.18 | 16.2 | 16.2 | -0.73 (-4.31%) | 58,257,429 |
| 24 Nov 2020 | CNY | 16.73 | 17.25 | 16.47 | 16.93 | 16.93 | +0.28 (+1.68%) | 54,733,395 |
