| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 15.19 | 15.59 | 15.12 | 15.47 | 15.47 | +0.28 (+1.84%) | 1,122,859 |
| 31 Dec 2020 | CNY | 15.08 | 15.26 | 14.94 | 15.19 | 15.19 | +0.19 (+1.27%) | 986,520 |
| 30 Dec 2020 | CNY | 14.91 | 15.08 | 14.81 | 15 | 15 | +0.08 (+0.54%) | 1,074,678 |
| 29 Dec 2020 | CNY | 14.76 | 15.09 | 14.69 | 14.92 | 14.92 | +0.17 (+1.15%) | 1,240,220 |
| 28 Dec 2020 | CNY | 14.94 | 14.99 | 14.66 | 14.75 | 14.75 | -0.37 (-2.45%) | 1,813,629 |
| 25 Dec 2020 | CNY | 14.6 | 15.28 | 14.6 | 15.12 | 15.12 | -0.59 (-3.76%) | 4,189,410 |
| 24 Dec 2020 | CNY | 16.01 | 16.01 | 15.61 | 15.71 | 15.71 | -0.28 (-1.75%) | 1,470,720 |
| 23 Dec 2020 | CNY | 16.08 | 16.12 | 15.92 | 15.99 | 15.99 | +0.04 (+0.25%) | 1,277,190 |
| 22 Dec 2020 | CNY | 16.19 | 16.19 | 15.9 | 15.95 | 15.95 | -0.26 (-1.60%) | 1,509,600 |
| 21 Dec 2020 | CNY | 16.13 | 16.26 | 15.9 | 16.21 | 16.21 | +0.08 (+0.50%) | 1,653,120 |
| 18 Dec 2020 | CNY | 16.4 | 16.4 | 16.08 | 16.13 | 16.13 | -0.35 (-2.12%) | 1,823,520 |
| 17 Dec 2020 | CNY | 16.2 | 16.54 | 15.96 | 16.48 | 16.48 | +0.02 (+0.12%) | 2,235,897 |
| 16 Dec 2020 | CNY | 17.19 | 17.23 | 16.34 | 16.46 | 16.46 | -0.79 (-4.58%) | 3,259,221 |
| 15 Dec 2020 | CNY | 17.56 | 17.56 | 17.13 | 17.25 | 17.25 | -0.26 (-1.48%) | 1,864,458 |
| 14 Dec 2020 | CNY | 17.46 | 17.57 | 17.17 | 17.51 | 17.51 | +0.15 (+0.86%) | 1,949,895 |
| 11 Dec 2020 | CNY | 17.4 | 17.46 | 17.01 | 17.36 | 17.36 | -0.01 (-0.06%) | 2,003,809 |
| 10 Dec 2020 | CNY | 17.27 | 17.4 | 17.07 | 17.37 | 17.37 | +0.2 (+1.16%) | 1,536,200 |
| 9 Dec 2020 | CNY | 17.56 | 17.71 | 17.12 | 17.17 | 17.17 | -0.37 (-2.11%) | 2,356,897 |
| 8 Dec 2020 | CNY | 17.45 | 17.86 | 17.45 | 17.54 | 17.54 | +0.18 (+1.04%) | 2,951,182 |
| 7 Dec 2020 | CNY | 17.4 | 17.54 | 17.27 | 17.36 | 17.36 | -0.19 (-1.08%) | 2,506,182 |
| 4 Dec 2020 | CNY | 17.32 | 17.68 | 17.25 | 17.55 | 17.55 | +0.31 (+1.80%) | 4,244,100 |
| 3 Dec 2020 | CNY | 17.21 | 17.44 | 17.13 | 17.24 | 17.24 | -0.25 (-1.43%) | 5,245,980 |
| 2 Dec 2020 | CNY | 18.3 | 18.3 | 17.2 | 17.49 | 17.49 | -1.13 (-6.07%) | 10,709,571 |
| 1 Dec 2020 | CNY | 19.29 | 20.2 | 18.5 | 18.62 | 18.62 | -1.21 (-6.10%) | 13,576,551 |
| 30 Nov 2020 | CNY | 18.79 | 20.25 | 18.58 | 19.83 | 19.83 | +1.36 (+7.36%) | 17,716,017 |
| 27 Nov 2020 | CNY | 18.19 | 18.99 | 17.52 | 18.47 | 18.47 | +0.28 (+1.54%) | 15,295,257 |
| 26 Nov 2020 | CNY | 16.64 | 18.19 | 16.46 | 18.19 | 18.19 | +1.65 (+9.98%) | 10,196,079 |
| 25 Nov 2020 | CNY | 16.75 | 16.85 | 16.51 | 16.54 | 16.54 | -0.25 (-1.49%) | 1,562,400 |
| 24 Nov 2020 | CNY | 16.97 | 16.97 | 16.68 | 16.79 | 16.79 | -0.19 (-1.12%) | 2,112,700 |
| 23 Nov 2020 | CNY | 16.82 | 17.29 | 16.71 | 16.98 | 16.98 | +0.16 (+0.95%) | 3,942,082 |
