| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 17.2755 | 17.9592 | 17.1684 | 17.602 | 17.602 | +0.163 (+0.94%) | 9,373,970 |
| 4 Jan 2021 | CNY | 17.7704 | 17.7704 | 17.2347 | 17.4388 | 17.4388 | -0.025 (-0.15%) | 12,845,236 |
| 31 Dec 2020 | CNY | 16.3214 | 17.4643 | 16.3214 | 17.4643 | 17.4643 | +1.587 (+9.99%) | 14,988,992 |
| 30 Dec 2020 | CNY | 15.7908 | 16.0255 | 15.6633 | 15.8776 | 15.8776 | +0.031 (+0.19%) | 3,612,419 |
| 29 Dec 2020 | CNY | 15.7602 | 15.9643 | 15.4592 | 15.8469 | 15.8469 | +0.133 (+0.84%) | 5,035,530 |
| 28 Dec 2020 | CNY | 16.2245 | 16.3112 | 15.6735 | 15.7143 | 15.7143 | -0.469 (-2.90%) | 5,128,649 |
| 25 Dec 2020 | CNY | 15.8878 | 16.2704 | 15.8214 | 16.1837 | 16.1837 | +0.291 (+1.83%) | 3,939,194 |
| 24 Dec 2020 | CNY | 16.5051 | 16.5918 | 15.8163 | 15.8929 | 15.8929 | -0.602 (-3.65%) | 5,103,054 |
| 23 Dec 2020 | CNY | 16.7806 | 16.9133 | 16.3367 | 16.4949 | 16.4949 | -0.265 (-1.58%) | 4,489,995 |
| 22 Dec 2020 | CNY | 16.6071 | 17.1837 | 16.6071 | 16.7602 | 16.7602 | +0.163 (+0.98%) | 6,983,023 |
| 21 Dec 2020 | CNY | 16.6735 | 16.8316 | 16.4184 | 16.5969 | 16.5969 | +0.005 (+0.03%) | 4,566,368 |
| 18 Dec 2020 | CNY | 16.3469 | 16.7092 | 16.3316 | 16.5918 | 16.5918 | +0.23 (+1.40%) | 5,751,326 |
| 17 Dec 2020 | CNY | 16.3776 | 16.5 | 16.148 | 16.3622 | 16.3622 | -0.066 (-0.40%) | 3,934,394 |
| 16 Dec 2020 | CNY | 16.1531 | 16.5102 | 16.0765 | 16.4286 | 16.4286 | +0.255 (+1.58%) | 5,035,957 |
| 15 Dec 2020 | CNY | 15.9388 | 16.3878 | 15.7755 | 16.1735 | 16.1735 | +0.235 (+1.47%) | 5,079,534 |
| 14 Dec 2020 | CNY | 15.8163 | 16.0153 | 15.6276 | 15.9388 | 15.9388 | +0.148 (+0.94%) | 5,962,478 |
| 11 Dec 2020 | CNY | 15.9694 | 16.1225 | 15.5816 | 15.7908 | 15.7908 | -0.235 (-1.46%) | 7,028,750 |
| 10 Dec 2020 | CNY | 16.0306 | 16.1939 | 15.8776 | 16.0255 | 16.0255 | -0.005 (-0.03%) | 5,336,672 |
| 9 Dec 2020 | CNY | 16.4592 | 16.5051 | 15.9082 | 16.0306 | 16.0306 | -0.372 (-2.27%) | 5,550,343 |
| 8 Dec 2020 | CNY | 16.2755 | 16.4847 | 16.199 | 16.4031 | 16.4031 | +0.128 (+0.78%) | 3,826,790 |
| 7 Dec 2020 | CNY | 16.6429 | 16.8112 | 16.2194 | 16.2755 | 16.2755 | -0.367 (-2.21%) | 7,162,198 |
| 4 Dec 2020 | CNY | 16.6429 | 16.7653 | 16.551 | 16.6429 | 16.6429 | -0.107 (-0.64%) | 5,415,768 |
| 3 Dec 2020 | CNY | 16.7806 | 17.0102 | 16.6327 | 16.75 | 16.75 | +0.046 (+0.27%) | 6,121,078 |
| 2 Dec 2020 | CNY | 16.8571 | 17.0663 | 16.7041 | 16.7041 | 16.7041 | -0.153 (-0.91%) | 3,597,474 |
| 1 Dec 2020 | CNY | 16.5153 | 16.9337 | 16.5051 | 16.8571 | 16.8571 | +0.286 (+1.72%) | 3,749,144 |
| 30 Nov 2020 | CNY | 16.7551 | 16.7806 | 16.3622 | 16.5714 | 16.5714 | -0.184 (-1.10%) | 3,737,798 |
| 27 Nov 2020 | CNY | 16.75 | 16.9592 | 16.6327 | 16.7551 | 16.7551 | +0.071 (+0.43%) | 5,272,482 |
| 26 Nov 2020 | CNY | 16.7755 | 16.9133 | 16.4388 | 16.6837 | 16.6837 | -0.23 (-1.36%) | 5,001,688 |
| 25 Nov 2020 | CNY | 17.8061 | 17.8061 | 16.8163 | 16.9133 | 16.9133 | -0.842 (-4.74%) | 11,033,198 |
| 24 Nov 2020 | CNY | 18.7245 | 18.7602 | 17.7551 | 17.7551 | 17.7551 | -1.046 (-5.56%) | 9,059,582 |
