| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 19.4 | 19.4 | 18.58 | 19.15 | 19.15 | -0.15 (-0.78%) | 3,805,100 |
| 5 Jan 2021 | CNY | 19.2 | 19.59 | 18.93 | 19.3 | 19.3 | +0.1 (+0.52%) | 4,585,475 |
| 4 Jan 2021 | CNY | 18.2 | 19.42 | 18.2 | 19.2 | 19.2 | +1.18 (+6.55%) | 6,586,163 |
| 31 Dec 2020 | CNY | 16.38 | 18.02 | 16.38 | 18.02 | 18.02 | +1.64 (+10.01%) | 4,805,500 |
| 30 Dec 2020 | CNY | 15.86 | 16.58 | 15.84 | 16.38 | 16.38 | +0.63 (+4.00%) | 3,263,400 |
| 29 Dec 2020 | CNY | 15.24 | 16.37 | 15.15 | 15.75 | 15.75 | +0.51 (+3.35%) | 4,051,616 |
| 28 Dec 2020 | CNY | 15.4 | 15.74 | 15.05 | 15.24 | 15.24 | -0.24 (-1.55%) | 3,650,829 |
| 25 Dec 2020 | CNY | 15.5 | 15.82 | 14.61 | 15.48 | 15.48 | -0.37 (-2.33%) | 6,366,591 |
| 24 Dec 2020 | CNY | 16.01 | 16.48 | 15.52 | 15.85 | 15.85 | +0.23 (+1.47%) | 6,167,236 |
| 23 Dec 2020 | CNY | 16.5 | 16.55 | 15.52 | 15.62 | 15.62 | -1.57 (-9.13%) | 7,832,550 |
| 22 Dec 2020 | CNY | 19 | 19.28 | 17.19 | 17.19 | 17.19 | -1.91 (-10%) | 9,118,600 |
| 21 Dec 2020 | CNY | 20.09 | 20.09 | 19 | 19.1 | 19.1 | -0.7 (-3.54%) | 4,465,900 |
| 18 Dec 2020 | CNY | 20.2 | 20.4 | 19.7 | 19.8 | 19.8 | -0.24 (-1.20%) | 3,700,300 |
| 17 Dec 2020 | CNY | 18.33 | 20.09 | 18 | 20.04 | 20.04 | +1.6 (+8.68%) | 5,691,932 |
| 16 Dec 2020 | CNY | 18.66 | 19.15 | 17.99 | 18.44 | 18.44 | -0.1 (-0.54%) | 2,718,090 |
| 15 Dec 2020 | CNY | 18.69 | 18.83 | 18.29 | 18.54 | 18.54 | -0.15 (-0.80%) | 1,618,700 |
| 14 Dec 2020 | CNY | 18.51 | 19.25 | 18.29 | 18.69 | 18.69 | +0.26 (+1.41%) | 2,046,200 |
| 11 Dec 2020 | CNY | 19.05 | 19.29 | 18.17 | 18.43 | 18.43 | -0.46 (-2.44%) | 3,422,758 |
| 10 Dec 2020 | CNY | 19.2 | 19.23 | 18.73 | 18.89 | 18.89 | -0.21 (-1.10%) | 2,666,500 |
| 9 Dec 2020 | CNY | 19.48 | 19.62 | 18.77 | 19.1 | 19.1 | -0.54 (-2.75%) | 4,524,200 |
| 8 Dec 2020 | CNY | 19.77 | 20.35 | 19.53 | 19.64 | 19.64 | -0.22 (-1.11%) | 4,492,300 |
| 7 Dec 2020 | CNY | 19.75 | 20.38 | 19.52 | 19.86 | 19.86 | +0.49 (+2.53%) | 4,908,000 |
| 4 Dec 2020 | CNY | 19.71 | 20.11 | 19.28 | 19.37 | 19.37 | -0.33 (-1.68%) | 5,527,900 |
| 3 Dec 2020 | CNY | 19.5 | 20.2 | 19.34 | 19.7 | 19.7 | +0.53 (+2.76%) | 7,455,752 |
| 2 Dec 2020 | CNY | 18.96 | 19.65 | 18.9 | 19.17 | 19.17 | -0.23 (-1.19%) | 4,056,683 |
| 1 Dec 2020 | CNY | 19.08 | 19.75 | 18.76 | 19.4 | 19.4 | -0.18 (-0.92%) | 7,054,697 |
| 30 Nov 2020 | CNY | 18.93 | 19.77 | 18.38 | 19.58 | 19.58 | +0.33 (+1.71%) | 10,528,900 |
| 27 Nov 2020 | CNY | 18.55 | 19.5 | 17.82 | 19.25 | 19.25 | +1.4 (+7.84%) | 13,709,860 |
| 26 Nov 2020 | CNY | 16.2 | 17.85 | 16.2 | 17.85 | 17.85 | +1.62 (+9.98%) | 9,656,135 |
| 25 Nov 2020 | CNY | 16.4 | 16.46 | 16.22 | 16.23 | 16.23 | -0.03 (-0.18%) | 1,071,000 |
