| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 16.96 | 17.5 | 16.79 | 17.35 | 17.35 | +0.49 (+2.91%) | 20,258,902 |
| 12 Jan 2021 | CNY | 17 | 17.08 | 16.66 | 16.86 | 16.86 | -0.12 (-0.71%) | 18,167,821 |
| 11 Jan 2021 | CNY | 16.66 | 17.4 | 16.43 | 16.98 | 16.98 | +0.6 (+3.66%) | 28,107,873 |
| 8 Jan 2021 | CNY | 15.07 | 16.57 | 14.91 | 16.38 | 16.38 | +1.28 (+8.48%) | 23,270,343 |
| 7 Jan 2021 | CNY | 15.9 | 15.95 | 14.97 | 15.1 | 15.1 | -0.68 (-4.31%) | 13,399,490 |
| 6 Jan 2021 | CNY | 16.19 | 16.19 | 15.45 | 15.78 | 15.78 | -0.38 (-2.35%) | 13,772,782 |
| 5 Jan 2021 | CNY | 16.29 | 16.53 | 16.09 | 16.16 | 16.16 | -0.15 (-0.92%) | 11,144,688 |
| 4 Jan 2021 | CNY | 16.15 | 16.46 | 15.92 | 16.31 | 16.31 | +0.23 (+1.43%) | 11,197,521 |
| 31 Dec 2020 | CNY | 15.73 | 16.08 | 15.73 | 16.08 | 16.08 | +0.3 (+1.90%) | 7,562,319 |
| 30 Dec 2020 | CNY | 16 | 16 | 15.6 | 15.78 | 15.78 | -0.37 (-2.29%) | 10,281,457 |
| 29 Dec 2020 | CNY | 15.53 | 16.25 | 15.49 | 16.15 | 16.15 | +0.55 (+3.53%) | 10,823,089 |
| 28 Dec 2020 | CNY | 15.77 | 15.98 | 15.36 | 15.6 | 15.6 | -0.23 (-1.45%) | 10,174,823 |
| 25 Dec 2020 | CNY | 15.61 | 16.12 | 15.59 | 15.83 | 15.83 | +0.03 (+0.19%) | 8,900,187 |
| 24 Dec 2020 | CNY | 16.47 | 16.47 | 15.7 | 15.8 | 15.8 | -0.82 (-4.93%) | 12,859,279 |
| 23 Dec 2020 | CNY | 16.45 | 16.65 | 16.05 | 16.62 | 16.62 | +0.17 (+1.03%) | 12,269,046 |
| 22 Dec 2020 | CNY | 16.45 | 16.94 | 16.4 | 16.45 | 16.45 | +0.06 (+0.37%) | 13,442,216 |
| 21 Dec 2020 | CNY | 16.21 | 16.56 | 16.03 | 16.39 | 16.39 | +0.23 (+1.42%) | 12,650,828 |
| 18 Dec 2020 | CNY | 16.89 | 17 | 16.1 | 16.16 | 16.16 | -0.68 (-4.04%) | 17,489,647 |
| 17 Dec 2020 | CNY | 16.67 | 17.13 | 16.65 | 16.84 | 16.84 | +0.06 (+0.36%) | 10,423,968 |
| 16 Dec 2020 | CNY | 16.99 | 17.08 | 16.62 | 16.78 | 16.78 | -0.05 (-0.30%) | 9,269,016 |
| 15 Dec 2020 | CNY | 16.35 | 16.87 | 16.2 | 16.83 | 16.83 | +0.57 (+3.51%) | 10,883,059 |
| 14 Dec 2020 | CNY | 16.41 | 16.63 | 16.06 | 16.26 | 16.26 | -0.14 (-0.85%) | 10,255,657 |
| 11 Dec 2020 | CNY | 17.07 | 17.12 | 16.2 | 16.4 | 16.4 | -0.63 (-3.70%) | 11,124,539 |
| 10 Dec 2020 | CNY | 17.06 | 17.25 | 16.86 | 17.03 | 17.03 | -0.03 (-0.18%) | 6,871,685 |
| 9 Dec 2020 | CNY | 18 | 18.08 | 17.01 | 17.06 | 17.06 | -0.95 (-5.27%) | 13,586,596 |
| 8 Dec 2020 | CNY | 18.27 | 18.43 | 17.93 | 18.01 | 18.01 | -0.26 (-1.42%) | 8,935,213 |
| 7 Dec 2020 | CNY | 18.95 | 18.95 | 18.22 | 18.27 | 18.27 | -0.72 (-3.79%) | 11,772,062 |
| 4 Dec 2020 | CNY | 18.82 | 19.1 | 18.6 | 18.99 | 18.99 | +0.04 (+0.21%) | 7,608,002 |
| 3 Dec 2020 | CNY | 18.59 | 19.16 | 18.32 | 18.95 | 18.95 | +0.54 (+2.93%) | 11,258,054 |
| 2 Dec 2020 | CNY | 18.3 | 18.68 | 18.14 | 18.41 | 18.41 | +0.19 (+1.04%) | 9,520,389 |
