| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 16.32 | 17.8 | 16.3 | 17.08 | 17.08 | +0.77 (+4.72%) | 4,531,886 |
| 13 Jan 2021 | CNY | 16.5 | 16.58 | 16.22 | 16.31 | 16.31 | -0.07 (-0.43%) | 2,509,547 |
| 12 Jan 2021 | CNY | 16.66 | 17.15 | 16.36 | 16.38 | 16.38 | -0.36 (-2.15%) | 3,923,596 |
| 11 Jan 2021 | CNY | 17.02 | 17.09 | 16.45 | 16.74 | 16.74 | -0.27 (-1.59%) | 2,721,659 |
| 8 Jan 2021 | CNY | 16.62 | 17.5 | 16 | 17.01 | 17.01 | +0.36 (+2.16%) | 4,544,956 |
| 7 Jan 2021 | CNY | 17.13 | 17.28 | 16.43 | 16.65 | 16.65 | -0.54 (-3.14%) | 5,635,871 |
| 6 Jan 2021 | CNY | 18.56 | 18.59 | 17.16 | 17.19 | 17.19 | -1.41 (-7.58%) | 8,490,853 |
| 5 Jan 2021 | CNY | 18.5 | 18.64 | 18.32 | 18.6 | 18.6 | +0.13 (+0.70%) | 1,877,278 |
| 4 Jan 2021 | CNY | 18.28 | 18.5 | 18.13 | 18.47 | 18.47 | +0.09 (+0.49%) | 2,339,855 |
| 31 Dec 2020 | CNY | 18.2 | 18.44 | 18.12 | 18.38 | 18.38 | +0.18 (+0.99%) | 2,263,677 |
| 30 Dec 2020 | CNY | 18.43 | 18.43 | 18.1 | 18.2 | 18.2 | -0.31 (-1.67%) | 2,447,525 |
| 29 Dec 2020 | CNY | 18.46 | 18.73 | 18.35 | 18.51 | 18.51 | +0.01 (+0.05%) | 1,600,487 |
| 28 Dec 2020 | CNY | 19.21 | 19.26 | 18.33 | 18.5 | 18.5 | -0.69 (-3.60%) | 3,503,650 |
| 25 Dec 2020 | CNY | 19.45 | 19.66 | 19.03 | 19.19 | 19.19 | -0.19 (-0.98%) | 1,900,802 |
| 24 Dec 2020 | CNY | 19.61 | 19.8 | 19.31 | 19.38 | 19.38 | -0.31 (-1.57%) | 2,257,474 |
| 23 Dec 2020 | CNY | 19.95 | 19.99 | 19.45 | 19.69 | 19.69 | -0.32 (-1.60%) | 3,723,136 |
| 22 Dec 2020 | CNY | 20.02 | 20.24 | 19.85 | 20.01 | 20.01 | -0.01 (-0.05%) | 3,351,467 |
| 21 Dec 2020 | CNY | 20.25 | 20.45 | 19.99 | 20.02 | 20.02 | -0.23 (-1.14%) | 3,965,814 |
| 18 Dec 2020 | CNY | 20.61 | 20.62 | 20.19 | 20.25 | 20.25 | -0.39 (-1.89%) | 2,024,300 |
| 17 Dec 2020 | CNY | 20.13 | 21.26 | 19.94 | 20.64 | 20.64 | +0.58 (+2.89%) | 4,211,096 |
| 16 Dec 2020 | CNY | 20.56 | 20.68 | 19.92 | 20.06 | 20.06 | -0.54 (-2.62%) | 5,345,096 |
| 15 Dec 2020 | CNY | 20.71 | 20.8 | 20.34 | 20.6 | 20.6 | 0.0 (0.0%) | 2,062,216 |
| 14 Dec 2020 | CNY | 20.8 | 21.05 | 20.4 | 20.6 | 20.6 | -0.23 (-1.10%) | 3,206,892 |
| 11 Dec 2020 | CNY | 21.5 | 21.5 | 20.52 | 20.83 | 20.83 | -0.59 (-2.75%) | 2,598,300 |
| 10 Dec 2020 | CNY | 20.95 | 21.6 | 20.88 | 21.42 | 21.42 | +0.36 (+1.71%) | 2,956,574 |
| 9 Dec 2020 | CNY | 21.68 | 21.79 | 21.06 | 21.06 | 21.06 | -0.49 (-2.27%) | 2,782,663 |
| 8 Dec 2020 | CNY | 22.02 | 22.33 | 21.55 | 21.55 | 21.55 | -0.46 (-2.09%) | 3,132,642 |
| 7 Dec 2020 | CNY | 21.97 | 22.53 | 21.75 | 22.01 | 22.01 | +0.47 (+2.18%) | 3,894,159 |
| 4 Dec 2020 | CNY | 21.71 | 21.78 | 21.41 | 21.54 | 21.54 | -0.26 (-1.19%) | 1,419,361 |
| 3 Dec 2020 | CNY | 21.6 | 22.04 | 21.46 | 21.8 | 21.8 | +0.1 (+0.46%) | 2,271,049 |
