| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 17.7931 | 19.7379 | 17.7931 | 19.7379 | 19.7379 | +1.793 (+9.99%) | 5,841,657 |
| 31 Dec 2020 | CNY | 17.5103 | 18.2345 | 17.3793 | 17.9448 | 17.9448 | +0.421 (+2.40%) | 5,722,949 |
| 30 Dec 2020 | CNY | 18.0552 | 18.0552 | 16.9517 | 17.5241 | 17.5241 | -0.062 (-0.35%) | 3,892,758 |
| 29 Dec 2020 | CNY | 17.2552 | 18.1793 | 17.0345 | 17.5862 | 17.5862 | +0.234 (+1.35%) | 4,285,620 |
| 28 Dec 2020 | CNY | 17.5172 | 17.8483 | 16.8138 | 17.3517 | 17.3517 | -0.166 (-0.94%) | 3,480,943 |
| 25 Dec 2020 | CNY | 18.6897 | 18.6897 | 17.4345 | 17.5172 | 17.5172 | -1.173 (-6.27%) | 5,189,232 |
| 24 Dec 2020 | CNY | 19.0966 | 19.5103 | 18.6621 | 18.6897 | 18.6897 | -0.303 (-1.60%) | 2,011,005 |
| 23 Dec 2020 | CNY | 18.8483 | 19.2621 | 18.8483 | 18.9931 | 18.9931 | +0.028 (+0.15%) | 1,042,260 |
| 22 Dec 2020 | CNY | 19.4069 | 19.6138 | 18.9655 | 18.9655 | 18.9655 | -0.455 (-2.34%) | 1,468,065 |
| 21 Dec 2020 | CNY | 19.069 | 19.6552 | 18.8138 | 19.4207 | 19.4207 | +0.352 (+1.84%) | 1,139,265 |
| 18 Dec 2020 | CNY | 19.5172 | 19.7172 | 19.0414 | 19.069 | 19.069 | -0.6 (-3.05%) | 1,421,475 |
| 17 Dec 2020 | CNY | 18.7724 | 19.7862 | 18.5172 | 19.669 | 19.669 | +0.779 (+4.13%) | 2,297,507 |
| 16 Dec 2020 | CNY | 19.1035 | 19.2069 | 18.8345 | 18.8897 | 18.8897 | -0.317 (-1.65%) | 778,096 |
| 15 Dec 2020 | CNY | 19.1724 | 19.2966 | 18.7586 | 19.2069 | 19.2069 | +0.035 (+0.18%) | 996,960 |
| 14 Dec 2020 | CNY | 19.4345 | 19.7586 | 19.069 | 19.1724 | 19.1724 | -0.386 (-1.97%) | 1,735,940 |
| 11 Dec 2020 | CNY | 19.3103 | 19.8207 | 18.8828 | 19.5586 | 19.5586 | +0.386 (+2.01%) | 2,628,722 |
| 10 Dec 2020 | CNY | 19.3448 | 19.6552 | 19.0345 | 19.1724 | 19.1724 | -0.166 (-0.86%) | 1,693,850 |
| 9 Dec 2020 | CNY | 19.669 | 19.9655 | 19.3103 | 19.3379 | 19.3379 | -0.331 (-1.68%) | 1,557,692 |
| 8 Dec 2020 | CNY | 19.7379 | 19.8759 | 19.4552 | 19.669 | 19.669 | -0.228 (-1.14%) | 1,265,444 |
| 7 Dec 2020 | CNY | 19.7724 | 20.269 | 19.7379 | 19.8966 | 19.8966 | +0.138 (+0.70%) | 2,036,090 |
| 4 Dec 2020 | CNY | 19.5517 | 19.8069 | 19.4414 | 19.7586 | 19.7586 | +0.103 (+0.53%) | 1,138,685 |
| 3 Dec 2020 | CNY | 19.6552 | 20 | 19.4345 | 19.6552 | 19.6552 | -0.324 (-1.62%) | 2,394,675 |
| 2 Dec 2020 | CNY | 20.2483 | 20.531 | 19.9379 | 19.9793 | 19.9793 | -0.269 (-1.33%) | 1,941,985 |
| 1 Dec 2020 | CNY | 20.1517 | 20.3793 | 19.8621 | 20.2483 | 20.2483 | +0.097 (+0.48%) | 1,776,395 |
| 30 Nov 2020 | CNY | 20.3724 | 20.5724 | 19.7931 | 20.1517 | 20.1517 | +0.048 (+0.24%) | 2,417,192 |
| 27 Nov 2020 | CNY | 20.6552 | 20.9172 | 19.931 | 20.1035 | 20.1035 | -0.6 (-2.90%) | 4,193,919 |
| 26 Nov 2020 | CNY | 21.069 | 21.2414 | 20.5586 | 20.7035 | 20.7035 | -0.531 (-2.50%) | 2,792,990 |
| 25 Nov 2020 | CNY | 21.2966 | 21.931 | 20.931 | 21.2345 | 21.2345 | -0.062 (-0.29%) | 3,785,320 |
| 24 Nov 2020 | CNY | 21.4345 | 21.7241 | 20.8276 | 21.2966 | 21.2966 | -0.469 (-2.15%) | 6,830,000 |
| 23 Nov 2020 | CNY | 20.6276 | 22.469 | 20.5517 | 21.7655 | 21.7655 | +1.338 (+6.55%) | 12,053,963 |
