| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 15.67 | 16.12 | 15.35 | 15.42 | 15.42 | -0.25 (-1.60%) | 18,804,512 |
| 12 Jan 2021 | CNY | 15.09 | 15.67 | 14.86 | 15.67 | 15.67 | +0.46 (+3.02%) | 15,114,020 |
| 11 Jan 2021 | CNY | 15.2 | 15.34 | 14.64 | 15.21 | 15.21 | +0.06 (+0.40%) | 18,186,032 |
| 8 Jan 2021 | CNY | 15.09 | 15.65 | 15 | 15.15 | 15.15 | +0.1 (+0.66%) | 21,078,711 |
| 7 Jan 2021 | CNY | 15.36 | 15.75 | 14.94 | 15.05 | 15.05 | -0.39 (-2.53%) | 16,563,428 |
| 6 Jan 2021 | CNY | 15.52 | 15.77 | 15.21 | 15.44 | 15.44 | -0.18 (-1.15%) | 13,469,998 |
| 5 Jan 2021 | CNY | 16.07 | 16.13 | 15.24 | 15.62 | 15.62 | -0.29 (-1.82%) | 19,841,300 |
| 4 Jan 2021 | CNY | 16.19 | 16.35 | 15.81 | 15.91 | 15.91 | -0.44 (-2.69%) | 21,211,288 |
| 31 Dec 2020 | CNY | 16.41 | 16.52 | 15.99 | 16.35 | 16.35 | -0.32 (-1.92%) | 18,264,869 |
| 30 Dec 2020 | CNY | 15.89 | 16.85 | 15.85 | 16.67 | 16.67 | +0.55 (+3.41%) | 22,755,549 |
| 29 Dec 2020 | CNY | 16.49 | 16.87 | 15.82 | 16.12 | 16.12 | -0.11 (-0.68%) | 28,778,227 |
| 28 Dec 2020 | CNY | 15.04 | 16.23 | 14.81 | 16.23 | 16.23 | +1.48 (+10.03%) | 36,826,529 |
| 25 Dec 2020 | CNY | 13.96 | 15.06 | 13.66 | 14.75 | 14.75 | +1.05 (+7.66%) | 16,839,370 |
| 24 Dec 2020 | CNY | 14 | 14.05 | 13.68 | 13.7 | 13.7 | -0.34 (-2.42%) | 8,139,240 |
| 23 Dec 2020 | CNY | 14 | 14.26 | 13.8 | 14.04 | 14.04 | +0.11 (+0.79%) | 8,201,285 |
| 22 Dec 2020 | CNY | 14.94 | 14.95 | 13.93 | 13.93 | 13.93 | -1.01 (-6.76%) | 11,754,239 |
| 21 Dec 2020 | CNY | 14.97 | 15.08 | 14.7 | 14.94 | 14.94 | +0.15 (+1.01%) | 11,009,032 |
| 18 Dec 2020 | CNY | 14.56 | 15.02 | 14.54 | 14.79 | 14.79 | +0.42 (+2.92%) | 15,815,405 |
| 17 Dec 2020 | CNY | 13.8 | 14.47 | 13.7 | 14.37 | 14.37 | +0.57 (+4.13%) | 10,881,225 |
| 16 Dec 2020 | CNY | 14.1 | 14.16 | 13.71 | 13.8 | 13.8 | -0.16 (-1.15%) | 6,213,593 |
| 15 Dec 2020 | CNY | 13.74 | 14.07 | 13.59 | 13.96 | 13.96 | +0.08 (+0.58%) | 9,614,191 |
| 14 Dec 2020 | CNY | 13.81 | 14.35 | 13.58 | 13.88 | 13.88 | -0.02 (-0.14%) | 8,561,361 |
| 11 Dec 2020 | CNY | 14.21 | 14.69 | 13.82 | 13.9 | 13.9 | -0.19 (-1.35%) | 13,368,148 |
| 10 Dec 2020 | CNY | 14.6 | 14.8 | 13.98 | 14.09 | 14.09 | -0.49 (-3.36%) | 15,749,493 |
| 9 Dec 2020 | CNY | 14.24 | 15.07 | 14.21 | 14.58 | 14.58 | +0.39 (+2.75%) | 26,947,663 |
| 8 Dec 2020 | CNY | 14.31 | 14.38 | 14.11 | 14.19 | 14.19 | -0.23 (-1.60%) | 12,362,083 |
| 7 Dec 2020 | CNY | 14.68 | 14.7 | 14.28 | 14.42 | 14.42 | -0.23 (-1.57%) | 10,449,954 |
| 4 Dec 2020 | CNY | 14.92 | 14.97 | 14.43 | 14.65 | 14.65 | -0.23 (-1.55%) | 18,499,995 |
| 3 Dec 2020 | CNY | 15.58 | 15.6 | 14.77 | 14.88 | 14.88 | -0.74 (-4.74%) | 19,599,466 |
| 2 Dec 2020 | CNY | 15.88 | 15.98 | 15.51 | 15.62 | 15.62 | -0.29 (-1.82%) | 13,457,841 |
