| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 14.7929 | 15.2143 | 14.6143 | 15.0643 | 15.0643 | +0.243 (+1.64%) | 5,027,367 |
| 4 Jan 2021 | CNY | 14.7214 | 14.8929 | 14.5143 | 14.8214 | 14.8214 | +0.2 (+1.37%) | 3,300,292 |
| 31 Dec 2020 | CNY | 14.5286 | 14.9214 | 14.3857 | 14.6214 | 14.6214 | +0.236 (+1.64%) | 3,375,456 |
| 30 Dec 2020 | CNY | 14.3929 | 14.5786 | 14.1857 | 14.3857 | 14.3857 | -0.007 (-0.05%) | 3,075,755 |
| 29 Dec 2020 | CNY | 14.5071 | 14.7857 | 14.3929 | 14.3929 | 14.3929 | -0.057 (-0.40%) | 4,073,431 |
| 28 Dec 2020 | CNY | 15.2286 | 15.2286 | 14.3714 | 14.45 | 14.45 | -0.671 (-4.44%) | 5,014,493 |
| 25 Dec 2020 | CNY | 15.1071 | 15.5286 | 14.95 | 15.1214 | 15.1214 | +0.171 (+1.15%) | 4,376,992 |
| 24 Dec 2020 | CNY | 15.7643 | 15.8929 | 14.9286 | 14.95 | 14.95 | -0.857 (-5.42%) | 6,548,824 |
| 23 Dec 2020 | CNY | 15.9643 | 16.2214 | 15.6857 | 15.8071 | 15.8071 | -0.172 (-1.07%) | 5,128,635 |
| 22 Dec 2020 | CNY | 16.7929 | 16.9 | 15.9 | 15.9786 | 15.9786 | -1.086 (-6.36%) | 7,265,094 |
| 21 Dec 2020 | CNY | 16.0714 | 17.0643 | 15.7143 | 17.0643 | 17.0643 | +1.036 (+6.46%) | 6,816,740 |
| 18 Dec 2020 | CNY | 16.0929 | 16.4214 | 16.0214 | 16.0286 | 16.0286 | -0.178 (-1.10%) | 3,593,209 |
| 17 Dec 2020 | CNY | 15.9929 | 16.4286 | 15.6286 | 16.2071 | 16.2071 | +0.186 (+1.16%) | 6,034,032 |
| 16 Dec 2020 | CNY | 16.4786 | 16.4786 | 15.7143 | 16.0214 | 16.0214 | -0.521 (-3.15%) | 5,657,173 |
| 15 Dec 2020 | CNY | 16.6071 | 16.7286 | 16.4571 | 16.5429 | 16.5429 | -0.107 (-0.64%) | 3,088,841 |
| 14 Dec 2020 | CNY | 16.5429 | 16.8429 | 16.1857 | 16.65 | 16.65 | -0.029 (-0.17%) | 4,897,984 |
| 11 Dec 2020 | CNY | 17.2643 | 17.3357 | 16.4786 | 16.6786 | 16.6786 | -0.421 (-2.46%) | 6,252,321 |
| 10 Dec 2020 | CNY | 17.5143 | 17.7071 | 17.1 | 17.1 | 17.1 | -0.543 (-3.08%) | 6,286,502 |
| 9 Dec 2020 | CNY | 17.7857 | 18.1643 | 17.6429 | 17.6429 | 17.6429 | -0.3 (-1.67%) | 7,886,820 |
| 8 Dec 2020 | CNY | 17.8429 | 18.0643 | 17.5786 | 17.9429 | 17.9429 | -0.014 (-0.08%) | 7,592,524 |
| 7 Dec 2020 | CNY | 18.2143 | 18.2143 | 17.6071 | 17.9571 | 17.9571 | 0.0 (0.0%) | 10,835,203 |
| 4 Dec 2020 | CNY | 17 | 18.15 | 16.85 | 17.9571 | 17.9571 | +0.85 (+4.97%) | 18,219,349 |
| 3 Dec 2020 | CNY | 16.7857 | 17.4929 | 16.6429 | 17.1071 | 17.1071 | +0.036 (+0.21%) | 17,516,448 |
| 2 Dec 2020 | CNY | 16.3429 | 17.6929 | 16.2143 | 17.0714 | 17.0714 | +0.986 (+6.13%) | 20,253,639 |
| 1 Dec 2020 | CNY | 15.45 | 16.1786 | 15.3071 | 16.0857 | 16.0857 | +0.571 (+3.68%) | 9,506,960 |
| 30 Nov 2020 | CNY | 15.7143 | 15.7143 | 15.1929 | 15.5143 | 15.5143 | -0.243 (-1.54%) | 4,138,688 |
| 27 Nov 2020 | CNY | 16.0571 | 16.0571 | 15.5071 | 15.7571 | 15.7571 | -0.057 (-0.36%) | 3,985,371 |
| 26 Nov 2020 | CNY | 15.6571 | 16.0357 | 15.6071 | 15.8143 | 15.8143 | +0.15 (+0.96%) | 4,746,785 |
| 25 Nov 2020 | CNY | 15.8214 | 16.0429 | 15.5071 | 15.6643 | 15.6643 | -0.1 (-0.63%) | 5,722,476 |
| 24 Nov 2020 | CNY | 15.7643 | 16.0286 | 15.5714 | 15.7643 | 15.7643 | -0.093 (-0.59%) | 7,131,922 |
