| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 18.98 | 19.19 | 18.4 | 18.48 | 18.48 | -0.17 (-0.91%) | 25,631,871 |
| 12 Jan 2021 | CNY | 18.5 | 18.75 | 18.15 | 18.65 | 18.65 | +0.09 (+0.48%) | 23,671,030 |
| 11 Jan 2021 | CNY | 18.77 | 19.1 | 18.42 | 18.56 | 18.56 | -0.21 (-1.12%) | 21,000,863 |
| 8 Jan 2021 | CNY | 19.2 | 19.2 | 18.62 | 18.77 | 18.77 | -0.52 (-2.70%) | 24,600,942 |
| 7 Jan 2021 | CNY | 19.4 | 19.55 | 19.03 | 19.29 | 19.29 | -0.26 (-1.33%) | 29,020,414 |
| 6 Jan 2021 | CNY | 19.45 | 19.98 | 19.28 | 19.55 | 19.55 | +0.09 (+0.46%) | 37,915,080 |
| 5 Jan 2021 | CNY | 19.38 | 19.78 | 19.19 | 19.46 | 19.46 | -0.15 (-0.76%) | 32,322,445 |
| 4 Jan 2021 | CNY | 19.3 | 19.77 | 19.1 | 19.61 | 19.61 | +0.36 (+1.87%) | 45,852,881 |
| 31 Dec 2020 | CNY | 18.44 | 19.57 | 18.25 | 19.25 | 19.25 | +0.72 (+3.89%) | 50,253,855 |
| 30 Dec 2020 | CNY | 18.49 | 18.65 | 18.18 | 18.53 | 18.53 | +0.33 (+1.81%) | 22,706,184 |
| 29 Dec 2020 | CNY | 19.05 | 19.05 | 18.04 | 18.2 | 18.2 | -0.8 (-4.21%) | 30,646,371 |
| 28 Dec 2020 | CNY | 18.6 | 19.09 | 18.49 | 19 | 19 | +0.55 (+2.98%) | 37,339,320 |
| 25 Dec 2020 | CNY | 18.28 | 18.67 | 18.18 | 18.45 | 18.45 | -0.18 (-0.97%) | 26,724,318 |
| 24 Dec 2020 | CNY | 18.08 | 18.8 | 18.01 | 18.63 | 18.63 | +0.32 (+1.75%) | 49,855,843 |
| 23 Dec 2020 | CNY | 17.54 | 18.42 | 17.3 | 18.31 | 18.31 | +0.53 (+2.98%) | 39,580,483 |
| 22 Dec 2020 | CNY | 18 | 18.37 | 17.7 | 17.78 | 17.78 | -0.21 (-1.17%) | 34,600,645 |
| 21 Dec 2020 | CNY | 17.91 | 18.2 | 17.55 | 17.99 | 17.99 | +0.71 (+4.11%) | 48,037,693 |
| 18 Dec 2020 | CNY | 17.13 | 17.49 | 17 | 17.28 | 17.28 | +0.16 (+0.93%) | 19,783,090 |
| 17 Dec 2020 | CNY | 17.19 | 17.23 | 16.92 | 17.12 | 17.12 | -0.11 (-0.64%) | 12,245,939 |
| 16 Dec 2020 | CNY | 17.09 | 17.34 | 17.04 | 17.23 | 17.23 | +0.17 (+1.00%) | 15,259,847 |
| 15 Dec 2020 | CNY | 17.3 | 17.31 | 17.02 | 17.06 | 17.06 | -0.31 (-1.78%) | 12,854,024 |
| 14 Dec 2020 | CNY | 17.05 | 17.49 | 16.96 | 17.37 | 17.37 | +0.27 (+1.58%) | 20,417,701 |
| 11 Dec 2020 | CNY | 16.99 | 17.23 | 16.85 | 17.1 | 17.1 | +0.07 (+0.41%) | 14,078,309 |
| 10 Dec 2020 | CNY | 16.89 | 17.29 | 16.83 | 17.03 | 17.03 | +0.03 (+0.18%) | 12,278,125 |
| 9 Dec 2020 | CNY | 17.23 | 17.44 | 17 | 17 | 17 | -0.22 (-1.28%) | 13,339,503 |
| 8 Dec 2020 | CNY | 17.37 | 17.43 | 17.19 | 17.22 | 17.22 | -0.25 (-1.43%) | 11,348,642 |
| 7 Dec 2020 | CNY | 17.3 | 17.64 | 17.24 | 17.47 | 17.47 | +0.02 (+0.11%) | 13,775,955 |
| 4 Dec 2020 | CNY | 17.6 | 17.68 | 17.35 | 17.45 | 17.45 | -0.35 (-1.97%) | 18,641,705 |
| 3 Dec 2020 | CNY | 17.05 | 17.94 | 16.91 | 17.8 | 17.8 | +0.75 (+4.40%) | 39,551,127 |
| 2 Dec 2020 | CNY | 17.15 | 17.22 | 16.93 | 17.05 | 17.05 | -0.08 (-0.47%) | 11,850,295 |
