| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 18.04 | 18.04 | 17.38 | 17.6 | 17.6 | -0.45 (-2.49%) | 8,998,665 |
| 12 Jan 2021 | CNY | 17.97 | 18.13 | 17.84 | 18.05 | 18.05 | +0.08 (+0.45%) | 8,396,309 |
| 11 Jan 2021 | CNY | 17.91 | 18.08 | 17.77 | 17.97 | 17.97 | +0.21 (+1.18%) | 7,626,864 |
| 8 Jan 2021 | CNY | 17.8 | 17.99 | 17.4 | 17.76 | 17.76 | -0.3 (-1.66%) | 10,045,696 |
| 7 Jan 2021 | CNY | 17.88 | 18.3 | 17.51 | 18.06 | 18.06 | +0.14 (+0.78%) | 12,380,114 |
| 6 Jan 2021 | CNY | 18.19 | 18.28 | 17.77 | 17.92 | 17.92 | -0.26 (-1.43%) | 7,797,872 |
| 5 Jan 2021 | CNY | 17.95 | 18.18 | 17.85 | 18.18 | 18.18 | +0.18 (+1%) | 8,475,458 |
| 4 Jan 2021 | CNY | 18.16 | 18.16 | 17.81 | 18 | 18 | -0.16 (-0.88%) | 7,536,704 |
| 31 Dec 2020 | CNY | 17.35 | 18.22 | 17.35 | 18.16 | 18.16 | +0.71 (+4.07%) | 13,888,861 |
| 30 Dec 2020 | CNY | 17.38 | 17.58 | 17.09 | 17.45 | 17.45 | +0.25 (+1.45%) | 4,192,634 |
| 29 Dec 2020 | CNY | 17.59 | 17.67 | 17 | 17.2 | 17.2 | -0.29 (-1.66%) | 5,550,365 |
| 28 Dec 2020 | CNY | 17.58 | 17.67 | 17.36 | 17.49 | 17.49 | -0.11 (-0.63%) | 3,956,203 |
| 25 Dec 2020 | CNY | 17.3 | 17.75 | 17.24 | 17.6 | 17.6 | +0.21 (+1.21%) | 4,038,414 |
| 24 Dec 2020 | CNY | 17.53 | 17.71 | 17.35 | 17.39 | 17.39 | -0.19 (-1.08%) | 4,504,426 |
| 23 Dec 2020 | CNY | 17.31 | 17.6 | 17.26 | 17.58 | 17.58 | +0.09 (+0.51%) | 5,080,998 |
| 22 Dec 2020 | CNY | 17.39 | 17.66 | 17.32 | 17.49 | 17.49 | -0.02 (-0.11%) | 4,786,434 |
| 21 Dec 2020 | CNY | 17.23 | 17.8 | 17.18 | 17.51 | 17.51 | +0.22 (+1.27%) | 6,184,374 |
| 18 Dec 2020 | CNY | 17.48 | 17.48 | 17.2 | 17.29 | 17.29 | -0.09 (-0.52%) | 3,418,939 |
| 17 Dec 2020 | CNY | 17.32 | 17.53 | 17.05 | 17.38 | 17.38 | +0.07 (+0.40%) | 6,079,364 |
| 16 Dec 2020 | CNY | 17.55 | 17.55 | 17.25 | 17.31 | 17.31 | -0.09 (-0.52%) | 3,183,854 |
| 15 Dec 2020 | CNY | 17.38 | 17.4 | 17.23 | 17.4 | 17.4 | +0.19 (+1.10%) | 4,579,752 |
| 14 Dec 2020 | CNY | 17.09 | 17.21 | 16.91 | 17.21 | 17.21 | +0.1 (+0.58%) | 3,630,382 |
| 11 Dec 2020 | CNY | 17.37 | 17.5 | 17.04 | 17.11 | 17.11 | -0.22 (-1.27%) | 6,600,066 |
| 10 Dec 2020 | CNY | 17.26 | 17.45 | 17.19 | 17.33 | 17.33 | +0.07 (+0.41%) | 5,214,013 |
| 9 Dec 2020 | CNY | 17.69 | 17.7 | 17.2 | 17.26 | 17.26 | -0.36 (-2.04%) | 7,789,286 |
| 8 Dec 2020 | CNY | 18.1 | 18.1 | 17.51 | 17.62 | 17.62 | -0.23 (-1.29%) | 7,784,896 |
| 7 Dec 2020 | CNY | 17.9 | 18.08 | 17.79 | 17.85 | 17.85 | -0.05 (-0.28%) | 8,140,313 |
| 4 Dec 2020 | CNY | 17.98 | 18.03 | 17.86 | 17.9 | 17.9 | -0.08 (-0.44%) | 5,022,272 |
| 3 Dec 2020 | CNY | 17.83 | 18.05 | 17.82 | 17.98 | 17.98 | +0.17 (+0.95%) | 8,163,102 |
| 2 Dec 2020 | CNY | 17.75 | 18.12 | 17.75 | 17.81 | 17.81 | +0.08 (+0.45%) | 7,545,717 |
