| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 17.2 | 17.46 | 16.92 | 17.15 | 17.15 | +0.12 (+0.70%) | 7,471,827 |
| 11 Jan 2021 | CNY | 17.17 | 17.25 | 16.51 | 17.03 | 17.03 | -0.14 (-0.82%) | 8,491,819 |
| 8 Jan 2021 | CNY | 17.85 | 18.06 | 17.05 | 17.17 | 17.17 | -1 (-5.50%) | 11,379,197 |
| 7 Jan 2021 | CNY | 17.71 | 18.36 | 17.33 | 18.17 | 18.17 | +0.29 (+1.62%) | 17,239,300 |
| 6 Jan 2021 | CNY | 18.42 | 18.63 | 17.56 | 17.88 | 17.88 | -0.88 (-4.69%) | 17,656,282 |
| 5 Jan 2021 | CNY | 19.95 | 20.32 | 18.68 | 18.76 | 18.76 | -1.58 (-7.77%) | 26,508,445 |
| 4 Jan 2021 | CNY | 20.77 | 21.43 | 19.94 | 20.34 | 20.34 | +0.86 (+4.41%) | 37,340,842 |
| 31 Dec 2020 | CNY | 18.32 | 19.48 | 18.32 | 19.48 | 19.48 | +1.77 (+9.99%) | 10,171,325 |
| 30 Dec 2020 | CNY | 16.1 | 17.71 | 16.1 | 17.71 | 17.71 | +1.61 (+10%) | 11,711,326 |
| 29 Dec 2020 | CNY | 17.15 | 17.28 | 16.05 | 16.1 | 16.1 | -1.28 (-7.36%) | 9,437,811 |
| 28 Dec 2020 | CNY | 17.58 | 18.05 | 17.11 | 17.38 | 17.38 | -0.42 (-2.36%) | 9,457,313 |
| 25 Dec 2020 | CNY | 17.4 | 18.17 | 16.85 | 17.8 | 17.8 | +0.24 (+1.37%) | 12,208,630 |
| 24 Dec 2020 | CNY | 17.35 | 17.76 | 17.08 | 17.56 | 17.56 | +0.19 (+1.09%) | 9,913,699 |
| 23 Dec 2020 | CNY | 16.71 | 17.65 | 16.71 | 17.37 | 17.37 | +0.7 (+4.20%) | 11,390,851 |
| 22 Dec 2020 | CNY | 17.11 | 17.22 | 16.57 | 16.67 | 16.67 | -0.56 (-3.25%) | 8,395,926 |
| 21 Dec 2020 | CNY | 17 | 17.45 | 16.86 | 17.23 | 17.23 | +0.1 (+0.58%) | 10,585,063 |
| 18 Dec 2020 | CNY | 16.58 | 17.25 | 16.43 | 17.13 | 17.13 | +0.52 (+3.13%) | 10,509,465 |
| 17 Dec 2020 | CNY | 16.05 | 16.75 | 15.71 | 16.61 | 16.61 | +0.14 (+0.85%) | 9,077,711 |
| 16 Dec 2020 | CNY | 17 | 17.4 | 16.39 | 16.47 | 16.47 | -0.46 (-2.72%) | 10,207,679 |
| 15 Dec 2020 | CNY | 16.87 | 17.02 | 16.41 | 16.93 | 16.93 | -0.1 (-0.59%) | 8,187,072 |
| 14 Dec 2020 | CNY | 16.48 | 17.48 | 16.33 | 17.03 | 17.03 | +0.52 (+3.15%) | 13,391,699 |
| 11 Dec 2020 | CNY | 16.49 | 16.55 | 16.04 | 16.51 | 16.51 | -0.13 (-0.78%) | 9,404,525 |
| 10 Dec 2020 | CNY | 15.99 | 16.93 | 15.97 | 16.64 | 16.64 | +0.81 (+5.12%) | 14,761,810 |
| 9 Dec 2020 | CNY | 15.86 | 16.17 | 15.51 | 15.83 | 15.83 | -0.02 (-0.13%) | 7,243,062 |
| 8 Dec 2020 | CNY | 15.52 | 15.96 | 15.46 | 15.85 | 15.85 | +0.06 (+0.38%) | 4,734,781 |
| 7 Dec 2020 | CNY | 15.68 | 16.22 | 15.67 | 15.79 | 15.79 | +0.29 (+1.87%) | 5,660,700 |
| 4 Dec 2020 | CNY | 15.56 | 15.69 | 15.35 | 15.5 | 15.5 | -0.13 (-0.83%) | 3,272,209 |
| 3 Dec 2020 | CNY | 16.01 | 16.13 | 15.49 | 15.63 | 15.63 | -0.47 (-2.92%) | 7,005,745 |
| 2 Dec 2020 | CNY | 15.53 | 16.4 | 15.53 | 16.1 | 16.1 | +0.62 (+4.01%) | 10,776,967 |
| 1 Dec 2020 | CNY | 15.22 | 15.57 | 15.06 | 15.48 | 15.48 | +0.24 (+1.57%) | 4,142,523 |
