| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 16.95 | 17.15 | 16.71 | 16.76 | 11.9714 | -0.2 (-1.18%) | 2,477,400 |
| 19 Jan 2021 | CNY | 16.82 | 17.26 | 16.6 | 16.96 | 12.1143 | +0.02 (+0.12%) | 3,792,737 |
| 18 Jan 2021 | CNY | 16.57 | 17.65 | 16.48 | 16.94 | 12.1 | +0.74 (+4.57%) | 7,887,621 |
| 15 Jan 2021 | CNY | 14.75 | 16.2 | 14.66 | 16.2 | 11.5714 | +1.47 (+9.98%) | 4,156,317 |
| 14 Jan 2021 | CNY | 14.26 | 14.75 | 14.01 | 14.73 | 10.5214 | +0.35 (+2.43%) | 3,909,711 |
| 13 Jan 2021 | CNY | 15.1 | 15.1 | 14.31 | 14.38 | 10.2714 | -0.73 (-4.83%) | 3,536,500 |
| 12 Jan 2021 | CNY | 15 | 15.59 | 14.96 | 15.11 | 10.7929 | -0.03 (-0.20%) | 3,618,900 |
| 11 Jan 2021 | CNY | 15.5 | 15.78 | 15.07 | 15.14 | 10.8143 | -0.35 (-2.26%) | 3,255,500 |
| 8 Jan 2021 | CNY | 15.65 | 15.88 | 15.03 | 15.49 | 11.0643 | -0.26 (-1.65%) | 3,638,100 |
| 7 Jan 2021 | CNY | 16.28 | 16.28 | 15.48 | 15.75 | 11.25 | -0.56 (-3.43%) | 4,328,500 |
| 6 Jan 2021 | CNY | 16.9 | 17 | 16.19 | 16.31 | 11.65 | -0.68 (-4.00%) | 4,278,200 |
| 5 Jan 2021 | CNY | 17.5 | 17.61 | 16.93 | 16.99 | 12.1357 | -0.4 (-2.30%) | 4,154,600 |
| 4 Jan 2021 | CNY | 17.5 | 17.69 | 17.19 | 17.39 | 12.4214 | -0.19 (-1.08%) | 3,544,352 |
| 31 Dec 2020 | CNY | 17.29 | 17.89 | 17.29 | 17.58 | 12.5571 | +0.18 (+1.03%) | 4,257,279 |
| 30 Dec 2020 | CNY | 17.01 | 17.67 | 16.9 | 17.4 | 12.4286 | +0.33 (+1.93%) | 5,784,500 |
| 29 Dec 2020 | CNY | 17.59 | 17.8 | 16.93 | 17.07 | 12.1929 | -0.66 (-3.72%) | 6,968,082 |
| 28 Dec 2020 | CNY | 17.79 | 18.19 | 17.62 | 17.73 | 12.6643 | +0.12 (+0.68%) | 8,474,747 |
| 25 Dec 2020 | CNY | 18 | 18.3 | 17.58 | 17.61 | 12.5786 | -1.75 (-9.04%) | 13,137,877 |
| 24 Dec 2020 | CNY | 19.2 | 19.96 | 18.92 | 19.36 | 13.8286 | -1.66 (-7.90%) | 21,558,970 |
| 23 Dec 2020 | CNY | 21.02 | 21.02 | 21.02 | 21.02 | 15.0143 | -2.34 (-10.02%) | 532,200 |
| 22 Dec 2020 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 16.6857 | -2.6 (-10.02%) | 215,000 |
| 21 Dec 2020 | CNY | 25.96 | 25.96 | 25.96 | 25.96 | 18.5429 | -2.88 (-9.99%) | 97,100 |
| 18 Dec 2020 | CNY | 28.84 | 28.84 | 28.84 | 28.84 | 20.6 | -3.2 (-9.99%) | 106,700 |
| 17 Dec 2020 | CNY | 35.6 | 35.65 | 32.04 | 32.04 | 22.8857 | -3.56 (-10%) | 677,500 |
| 16 Dec 2020 | CNY | 36.12 | 36.2 | 35.5 | 35.6 | 25.4286 | -0.52 (-1.44%) | 474,794 |
| 15 Dec 2020 | CNY | 36.4 | 36.66 | 36.01 | 36.12 | 25.8 | -0.28 (-0.77%) | 550,836 |
| 14 Dec 2020 | CNY | 36.2 | 36.79 | 35.54 | 36.4 | 26 | +0.22 (+0.61%) | 718,600 |
| 11 Dec 2020 | CNY | 36.43 | 36.53 | 36.04 | 36.18 | 25.8429 | -0.25 (-0.69%) | 1,038,700 |
| 10 Dec 2020 | CNY | 36.53 | 36.63 | 36.29 | 36.43 | 26.0214 | -0.1 (-0.27%) | 276,200 |
| 9 Dec 2020 | CNY | 36.6 | 36.81 | 36.2 | 36.53 | 26.0929 | +0.01 (+0.03%) | 516,351 |
