| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 18.49 | 18.68 | 17.75 | 17.88 | 17.88 | -0.43 (-2.35%) | 16,163,491 |
| 12 Jan 2021 | CNY | 18.35 | 18.59 | 17.91 | 18.31 | 18.31 | +0.05 (+0.27%) | 18,043,010 |
| 11 Jan 2021 | CNY | 18.68 | 19.03 | 18 | 18.26 | 18.26 | -0.77 (-4.05%) | 22,172,500 |
| 8 Jan 2021 | CNY | 19.93 | 20.2 | 18.47 | 19.03 | 19.03 | -0.53 (-2.71%) | 32,084,643 |
| 7 Jan 2021 | CNY | 19.2 | 19.98 | 19.06 | 19.56 | 19.56 | +0.51 (+2.68%) | 30,069,046 |
| 6 Jan 2021 | CNY | 18.68 | 19.51 | 18.42 | 19.05 | 19.05 | -0.14 (-0.73%) | 28,455,606 |
| 5 Jan 2021 | CNY | 17.57 | 19.3 | 17.57 | 19.19 | 19.19 | +1.62 (+9.22%) | 51,636,697 |
| 4 Jan 2021 | CNY | 16.2 | 17.57 | 16.07 | 17.57 | 17.57 | +1.6 (+10.02%) | 26,272,266 |
| 31 Dec 2020 | CNY | 15.75 | 16.35 | 15.6 | 15.97 | 15.97 | +0.37 (+2.37%) | 18,945,762 |
| 30 Dec 2020 | CNY | 15.88 | 16.28 | 15.54 | 15.6 | 15.6 | -0.28 (-1.76%) | 20,125,060 |
| 29 Dec 2020 | CNY | 17.2 | 17.2 | 15.85 | 15.88 | 15.88 | -1.35 (-7.84%) | 20,780,405 |
| 28 Dec 2020 | CNY | 17.98 | 18.1 | 17 | 17.23 | 17.23 | -0.77 (-4.28%) | 16,286,380 |
| 25 Dec 2020 | CNY | 17.28 | 18.06 | 17.17 | 18 | 18 | +0.4 (+2.27%) | 14,605,587 |
| 24 Dec 2020 | CNY | 17.88 | 17.97 | 17.32 | 17.6 | 17.6 | -0.26 (-1.46%) | 11,859,482 |
| 23 Dec 2020 | CNY | 17.5 | 18.33 | 17.21 | 17.86 | 17.86 | +0.75 (+4.38%) | 24,689,720 |
| 22 Dec 2020 | CNY | 17.46 | 17.65 | 17.02 | 17.11 | 17.11 | -0.3 (-1.72%) | 15,860,343 |
| 21 Dec 2020 | CNY | 16.46 | 17.8 | 16.45 | 17.41 | 17.41 | +1.22 (+7.54%) | 29,990,431 |
| 18 Dec 2020 | CNY | 15.72 | 16.3 | 15.63 | 16.19 | 16.19 | +0.49 (+3.12%) | 12,848,931 |
| 17 Dec 2020 | CNY | 16 | 16.18 | 15.2 | 15.7 | 15.7 | -0.36 (-2.24%) | 12,741,233 |
| 16 Dec 2020 | CNY | 15.93 | 16.6 | 15.93 | 16.06 | 16.06 | +0.14 (+0.88%) | 11,792,940 |
| 15 Dec 2020 | CNY | 15.99 | 16.24 | 15.56 | 15.92 | 15.92 | -0.12 (-0.75%) | 8,735,380 |
| 14 Dec 2020 | CNY | 15.58 | 16.09 | 15.3 | 16.04 | 16.04 | +0.81 (+5.32%) | 14,011,633 |
| 11 Dec 2020 | CNY | 15.56 | 15.82 | 14.94 | 15.23 | 15.23 | -0.19 (-1.23%) | 10,769,613 |
| 10 Dec 2020 | CNY | 15.1 | 15.76 | 14.63 | 15.42 | 15.42 | +0.33 (+2.19%) | 16,691,381 |
| 9 Dec 2020 | CNY | 16.53 | 16.59 | 15.06 | 15.09 | 15.09 | -1.35 (-8.21%) | 24,390,449 |
| 8 Dec 2020 | CNY | 16.38 | 16.59 | 16.28 | 16.44 | 16.44 | +0.09 (+0.55%) | 9,099,346 |
| 7 Dec 2020 | CNY | 16.24 | 16.61 | 16.08 | 16.35 | 16.35 | +0.19 (+1.18%) | 12,836,328 |
| 4 Dec 2020 | CNY | 16.4 | 16.58 | 16.03 | 16.16 | 16.16 | -0.3 (-1.82%) | 8,683,199 |
| 3 Dec 2020 | CNY | 16.45 | 16.71 | 16.34 | 16.46 | 16.46 | -0.09 (-0.54%) | 8,183,575 |
| 2 Dec 2020 | CNY | 16.85 | 17.44 | 16.2 | 16.55 | 16.55 | -0.32 (-1.90%) | 18,454,000 |
