| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2021 | CNY | 19 | 19.14 | 17.88 | 18.32 | 18.32 | -0.54 (-2.86%) | 19,096,089 |
| 28 Jan 2021 | CNY | 18.3 | 19.59 | 18.25 | 18.86 | 18.86 | +0.37 (+2.00%) | 28,520,190 |
| 27 Jan 2021 | CNY | 18.3 | 18.72 | 18.26 | 18.49 | 18.49 | +0.1 (+0.54%) | 20,190,829 |
| 26 Jan 2021 | CNY | 19.6 | 19.61 | 18.36 | 18.39 | 18.39 | -1.49 (-7.49%) | 36,965,923 |
| 25 Jan 2021 | CNY | 20.35 | 20.88 | 19.82 | 19.88 | 19.88 | -0.38 (-1.88%) | 28,519,504 |
| 22 Jan 2021 | CNY | 20.55 | 20.55 | 19.81 | 20.26 | 20.26 | -0.42 (-2.03%) | 28,631,362 |
| 21 Jan 2021 | CNY | 20.75 | 21.12 | 20.52 | 20.68 | 20.68 | -0.2 (-0.96%) | 24,973,012 |
| 20 Jan 2021 | CNY | 20.52 | 20.99 | 20.24 | 20.88 | 20.88 | +0.38 (+1.85%) | 21,825,389 |
| 19 Jan 2021 | CNY | 21.05 | 21.48 | 20.38 | 20.5 | 20.5 | -0.65 (-3.07%) | 23,642,272 |
| 18 Jan 2021 | CNY | 20.71 | 21.65 | 20.68 | 21.15 | 21.15 | +0.72 (+3.52%) | 34,919,712 |
| 15 Jan 2021 | CNY | 20.69 | 20.83 | 19.9 | 20.43 | 20.43 | -0.28 (-1.35%) | 35,046,081 |
| 14 Jan 2021 | CNY | 21.52 | 21.66 | 20.32 | 20.71 | 20.71 | -1.2 (-5.48%) | 53,759,395 |
| 13 Jan 2021 | CNY | 23.25 | 23.4 | 21.5 | 21.91 | 21.91 | -1.09 (-4.74%) | 61,638,389 |
| 12 Jan 2021 | CNY | 21.31 | 23.08 | 21.23 | 23 | 23 | +1.2 (+5.50%) | 62,192,264 |
| 11 Jan 2021 | CNY | 22.43 | 23.18 | 21.15 | 21.8 | 21.8 | +0.13 (+0.60%) | 64,393,720 |
| 8 Jan 2021 | CNY | 22.3 | 22.45 | 21.07 | 21.67 | 21.67 | -0.41 (-1.86%) | 46,431,765 |
| 7 Jan 2021 | CNY | 21.6 | 22.55 | 21.36 | 22.08 | 22.08 | +0.19 (+0.87%) | 53,653,286 |
| 6 Jan 2021 | CNY | 20.6 | 22.66 | 20.43 | 21.89 | 21.89 | +1.24 (+6.00%) | 65,196,126 |
| 5 Jan 2021 | CNY | 20.64 | 21.39 | 20.38 | 20.65 | 20.65 | -0.3 (-1.43%) | 49,270,083 |
| 4 Jan 2021 | CNY | 20.4 | 21.06 | 19.97 | 20.95 | 20.95 | +1.3 (+6.62%) | 68,968,248 |
| 31 Dec 2020 | CNY | 18.8 | 19.66 | 18.67 | 19.65 | 19.65 | +0.85 (+4.52%) | 50,457,406 |
| 30 Dec 2020 | CNY | 18.08 | 18.97 | 17.84 | 18.8 | 18.8 | +0.55 (+3.01%) | 42,311,229 |
| 29 Dec 2020 | CNY | 17.8 | 18.46 | 17.75 | 18.25 | 18.25 | +0.29 (+1.61%) | 31,027,513 |
| 28 Dec 2020 | CNY | 18.07 | 18.6 | 17.64 | 17.96 | 17.96 | -0.1 (-0.55%) | 26,158,140 |
| 25 Dec 2020 | CNY | 17.77 | 18.07 | 17.54 | 18.06 | 18.06 | +0.17 (+0.95%) | 23,575,660 |
| 24 Dec 2020 | CNY | 18.45 | 18.98 | 17.83 | 17.89 | 17.89 | -0.36 (-1.97%) | 43,939,163 |
| 23 Dec 2020 | CNY | 17.67 | 18.3 | 17.59 | 18.25 | 18.25 | +0.64 (+3.63%) | 34,213,318 |
| 22 Dec 2020 | CNY | 18.01 | 18.21 | 17.6 | 17.61 | 17.61 | -0.5 (-2.76%) | 21,826,653 |
| 21 Dec 2020 | CNY | 17.29 | 18.22 | 17.15 | 18.11 | 18.11 | +0.86 (+4.99%) | 28,524,814 |
| 18 Dec 2020 | CNY | 16.96 | 17.5 | 16.9 | 17.25 | 17.25 | +0.31 (+1.83%) | 18,247,667 |
