| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 15.4313 | 15.4563 | 15.2188 | 15.3063 | 15.3063 | +0.056 (+0.37%) | 450,528 |
| 11 Jan 2021 | CNY | 15.8125 | 15.825 | 15.2 | 15.25 | 15.25 | -0.544 (-3.44%) | 932,243 |
| 8 Jan 2021 | CNY | 15.75 | 15.8938 | 15.4875 | 15.7938 | 15.7938 | +0.094 (+0.60%) | 533,760 |
| 7 Jan 2021 | CNY | 16.2688 | 16.3813 | 15.6688 | 15.7 | 15.7 | -0.619 (-3.79%) | 1,141,094 |
| 6 Jan 2021 | CNY | 16.5 | 16.65 | 16.25 | 16.3188 | 16.3188 | -0.206 (-1.25%) | 502,883 |
| 5 Jan 2021 | CNY | 16.6188 | 16.7188 | 16.4563 | 16.525 | 16.525 | -0.15 (-0.90%) | 500,190 |
| 4 Jan 2021 | CNY | 16.4875 | 16.7875 | 16.4063 | 16.675 | 16.675 | +0.231 (+1.41%) | 504,512 |
| 31 Dec 2020 | CNY | 16.3438 | 16.475 | 16.2813 | 16.4438 | 16.4438 | +0.169 (+1.04%) | 399,771 |
| 30 Dec 2020 | CNY | 16.15 | 16.35 | 16.15 | 16.275 | 16.275 | -0.006 (-0.04%) | 365,120 |
| 29 Dec 2020 | CNY | 16.3 | 16.4688 | 16.175 | 16.2813 | 16.2813 | -0.019 (-0.11%) | 524,713 |
| 28 Dec 2020 | CNY | 16.75 | 16.75 | 16.2563 | 16.3 | 16.3 | -0.331 (-1.99%) | 584,640 |
| 25 Dec 2020 | CNY | 16.55 | 16.7875 | 16.5 | 16.6313 | 16.6313 | +0.025 (+0.15%) | 371,286 |
| 24 Dec 2020 | CNY | 16.9625 | 17.025 | 16.5938 | 16.6063 | 16.6063 | -0.325 (-1.92%) | 465,792 |
| 23 Dec 2020 | CNY | 16.8625 | 17.0688 | 16.7438 | 16.9313 | 16.9313 | +0.15 (+0.89%) | 435,460 |
| 22 Dec 2020 | CNY | 16.7063 | 17.05 | 16.7 | 16.7813 | 16.7813 | -0.013 (-0.07%) | 564,712 |
| 21 Dec 2020 | CNY | 17.0625 | 17.1125 | 16.6938 | 16.7938 | 16.7938 | +0.031 (+0.19%) | 430,673 |
| 18 Dec 2020 | CNY | 17 | 17.0625 | 16.7375 | 16.7625 | 16.7625 | -0.237 (-1.40%) | 526,752 |
| 17 Dec 2020 | CNY | 16.8063 | 17 | 16.4313 | 17 | 17 | +0.194 (+1.15%) | 757,910 |
| 16 Dec 2020 | CNY | 17.125 | 17.125 | 16.7813 | 16.8063 | 16.8063 | -0.319 (-1.86%) | 819,572 |
| 15 Dec 2020 | CNY | 17.3125 | 17.3125 | 17.0688 | 17.125 | 17.125 | -0.188 (-1.08%) | 554,550 |
| 14 Dec 2020 | CNY | 17.2313 | 17.3188 | 17.0438 | 17.3125 | 17.3125 | +0.075 (+0.44%) | 470,750 |
| 11 Dec 2020 | CNY | 17.65 | 17.8125 | 17.1125 | 17.2375 | 17.2375 | -0.344 (-1.96%) | 1,066,238 |
| 10 Dec 2020 | CNY | 17.6563 | 17.6938 | 17.55 | 17.5813 | 17.5813 | -0.075 (-0.42%) | 479,040 |
| 9 Dec 2020 | CNY | 18 | 18.05 | 17.6563 | 17.6563 | 17.6563 | -0.331 (-1.84%) | 698,184 |
| 8 Dec 2020 | CNY | 18.0625 | 18.1313 | 17.975 | 17.9875 | 17.9875 | -0.138 (-0.76%) | 600,128 |
| 7 Dec 2020 | CNY | 18.2938 | 18.2938 | 18.0875 | 18.125 | 18.125 | -0.081 (-0.45%) | 518,112 |
| 4 Dec 2020 | CNY | 18.175 | 18.2688 | 18.175 | 18.2063 | 18.2063 | +0.037 (+0.21%) | 434,136 |
| 3 Dec 2020 | CNY | 18.2813 | 18.2875 | 18.1438 | 18.1688 | 18.1688 | -0.062 (-0.34%) | 485,374 |
| 2 Dec 2020 | CNY | 18.15 | 18.35 | 18.1438 | 18.2313 | 18.2313 | +0.044 (+0.24%) | 485,024 |
| 1 Dec 2020 | CNY | 18.05 | 18.2063 | 18 | 18.1875 | 18.1875 | +0.138 (+0.76%) | 712,929 |
