| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 16.46 | 16.61 | 16.19 | 16.5 | 16.5 | +0.04 (+0.24%) | 3,051,030 |
| 4 Jan 2021 | CNY | 16.59 | 16.68 | 16.04 | 16.46 | 16.46 | +0.32 (+1.98%) | 3,627,730 |
| 31 Dec 2020 | CNY | 16.1 | 16.3 | 15.92 | 16.14 | 16.14 | -0.08 (-0.49%) | 2,664,701 |
| 30 Dec 2020 | CNY | 15.61 | 16.59 | 15.61 | 16.22 | 16.22 | +0.06 (+0.37%) | 5,319,937 |
| 29 Dec 2020 | CNY | 16.83 | 16.97 | 16.06 | 16.16 | 16.16 | +0.31 (+1.96%) | 7,186,064 |
| 28 Dec 2020 | CNY | 15.39 | 16.02 | 15.39 | 15.85 | 15.85 | +0.58 (+3.80%) | 5,011,093 |
| 25 Dec 2020 | CNY | 14.99 | 15.5 | 14.63 | 15.27 | 15.27 | +0.39 (+2.62%) | 4,610,805 |
| 24 Dec 2020 | CNY | 14.25 | 15.39 | 14.11 | 14.88 | 14.88 | +0.69 (+4.86%) | 7,195,300 |
| 23 Dec 2020 | CNY | 14.22 | 14.43 | 14.1 | 14.19 | 14.19 | -0.15 (-1.05%) | 2,782,100 |
| 22 Dec 2020 | CNY | 14.55 | 14.72 | 14.25 | 14.34 | 14.34 | -0.21 (-1.44%) | 2,743,300 |
| 21 Dec 2020 | CNY | 14.75 | 14.89 | 14.48 | 14.55 | 14.55 | -0.21 (-1.42%) | 4,534,000 |
| 18 Dec 2020 | CNY | 15.2 | 15.25 | 14.61 | 14.76 | 14.76 | -0.29 (-1.93%) | 3,776,200 |
| 17 Dec 2020 | CNY | 15.15 | 15.3 | 14.81 | 15.05 | 15.05 | -0.09 (-0.59%) | 3,032,100 |
| 16 Dec 2020 | CNY | 15.5 | 15.54 | 15.13 | 15.14 | 15.14 | -0.36 (-2.32%) | 2,180,800 |
| 15 Dec 2020 | CNY | 15.4 | 15.64 | 15.04 | 15.5 | 15.5 | +0.04 (+0.26%) | 2,501,393 |
| 14 Dec 2020 | CNY | 16.11 | 16.38 | 15.4 | 15.46 | 15.46 | -0.58 (-3.62%) | 3,554,706 |
| 11 Dec 2020 | CNY | 16.25 | 16.25 | 15.8 | 16.04 | 16.04 | -0.09 (-0.56%) | 1,041,700 |
| 10 Dec 2020 | CNY | 16.01 | 16.36 | 15.99 | 16.13 | 16.13 | -0.03 (-0.19%) | 854,600 |
| 9 Dec 2020 | CNY | 16.33 | 16.41 | 16 | 16.16 | 16.16 | 0.0 (0.0%) | 1,298,000 |
| 8 Dec 2020 | CNY | 16.55 | 16.68 | 16.04 | 16.16 | 16.16 | -0.36 (-2.18%) | 1,881,100 |
| 7 Dec 2020 | CNY | 16.57 | 16.73 | 16.34 | 16.52 | 16.52 | -0.12 (-0.72%) | 1,105,300 |
| 4 Dec 2020 | CNY | 16.6 | 16.86 | 16.55 | 16.64 | 16.64 | -0.04 (-0.24%) | 1,287,742 |
| 3 Dec 2020 | CNY | 16.88 | 17.28 | 16.6 | 16.68 | 16.68 | -0.12 (-0.71%) | 1,961,800 |
| 2 Dec 2020 | CNY | 16.31 | 17.16 | 16.07 | 16.8 | 16.8 | +0.49 (+3.00%) | 3,312,698 |
| 1 Dec 2020 | CNY | 16.05 | 16.5 | 15.75 | 16.31 | 16.31 | +0.1 (+0.62%) | 3,807,998 |
| 30 Nov 2020 | CNY | 17.12 | 17.12 | 15.55 | 16.21 | 16.21 | -1.05 (-6.08%) | 5,090,541 |
| 27 Nov 2020 | CNY | 17.3 | 17.38 | 17.16 | 17.26 | 17.26 | -0.09 (-0.52%) | 1,546,599 |
| 26 Nov 2020 | CNY | 17.47 | 17.52 | 17.1 | 17.35 | 17.35 | -0.03 (-0.17%) | 1,583,342 |
| 25 Nov 2020 | CNY | 17.37 | 17.46 | 17.25 | 17.38 | 17.38 | -0.02 (-0.11%) | 1,277,898 |
| 24 Nov 2020 | CNY | 17.55 | 17.61 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 1,556,905 |
