| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 15.94 | 16.27 | 15.58 | 15.68 | 15.68 | -0.87 (-5.26%) | 4,706,126 |
| 5 Jan 2021 | CNY | 17.5 | 17.6 | 16.11 | 16.55 | 16.55 | +0.12 (+0.73%) | 8,888,621 |
| 4 Jan 2021 | CNY | 15.88 | 16.43 | 15.8 | 16.43 | 16.43 | +1.49 (+9.97%) | 2,354,838 |
| 31 Dec 2020 | CNY | 14.6 | 15.14 | 14.54 | 14.94 | 14.94 | +0.32 (+2.19%) | 2,914,349 |
| 30 Dec 2020 | CNY | 14.5 | 14.8 | 14.37 | 14.62 | 14.62 | +0.11 (+0.76%) | 2,240,466 |
| 29 Dec 2020 | CNY | 14.7 | 14.86 | 14.41 | 14.51 | 14.51 | -0.1 (-0.68%) | 1,895,010 |
| 28 Dec 2020 | CNY | 15 | 15.09 | 14.39 | 14.61 | 14.61 | -0.39 (-2.60%) | 3,016,445 |
| 25 Dec 2020 | CNY | 14.89 | 15.21 | 14.82 | 15 | 15 | -0.02 (-0.13%) | 2,135,770 |
| 24 Dec 2020 | CNY | 15.66 | 15.71 | 15 | 15.02 | 15.02 | -0.67 (-4.27%) | 3,926,100 |
| 23 Dec 2020 | CNY | 15.97 | 16.12 | 15.62 | 15.69 | 15.69 | -0.16 (-1.01%) | 2,745,346 |
| 22 Dec 2020 | CNY | 16.29 | 16.43 | 15.85 | 15.85 | 15.85 | -0.63 (-3.82%) | 3,255,617 |
| 21 Dec 2020 | CNY | 16 | 16.55 | 15.91 | 16.48 | 16.48 | +0.42 (+2.62%) | 3,586,298 |
| 18 Dec 2020 | CNY | 16.18 | 16.48 | 16.03 | 16.06 | 16.06 | -0.22 (-1.35%) | 2,752,199 |
| 17 Dec 2020 | CNY | 15.9 | 16.47 | 15.61 | 16.28 | 16.28 | +0.38 (+2.39%) | 3,548,786 |
| 16 Dec 2020 | CNY | 16.56 | 16.7 | 15.84 | 15.9 | 15.9 | -0.65 (-3.93%) | 3,254,819 |
| 15 Dec 2020 | CNY | 16.48 | 16.81 | 16.41 | 16.55 | 16.55 | -0.1 (-0.60%) | 2,385,600 |
| 14 Dec 2020 | CNY | 16.25 | 16.91 | 16.18 | 16.65 | 16.65 | +0.4 (+2.46%) | 3,204,324 |
| 11 Dec 2020 | CNY | 16.45 | 16.66 | 16.1 | 16.25 | 16.25 | -0.14 (-0.85%) | 2,901,260 |
| 10 Dec 2020 | CNY | 17.11 | 17.13 | 16.26 | 16.39 | 16.39 | -0.86 (-4.99%) | 5,172,720 |
| 9 Dec 2020 | CNY | 18.32 | 18.33 | 17.22 | 17.25 | 17.25 | -1.08 (-5.89%) | 5,137,486 |
| 8 Dec 2020 | CNY | 18 | 18.48 | 17.84 | 18.33 | 18.33 | +0.45 (+2.52%) | 5,954,482 |
| 7 Dec 2020 | CNY | 17.55 | 17.92 | 17.55 | 17.88 | 17.88 | +0.14 (+0.79%) | 3,514,767 |
| 4 Dec 2020 | CNY | 17.33 | 18.18 | 17.1 | 17.74 | 17.74 | +0.32 (+1.84%) | 4,933,138 |
| 3 Dec 2020 | CNY | 18.11 | 18.2 | 17.3 | 17.42 | 17.42 | -0.77 (-4.23%) | 6,268,211 |
| 2 Dec 2020 | CNY | 18.5 | 18.62 | 18.08 | 18.19 | 18.19 | -0.3 (-1.62%) | 5,336,039 |
| 1 Dec 2020 | CNY | 18.15 | 18.55 | 18.01 | 18.49 | 18.49 | +0.23 (+1.26%) | 5,712,607 |
| 30 Nov 2020 | CNY | 18.56 | 18.8 | 18.2 | 18.26 | 18.26 | -0.43 (-2.30%) | 5,980,646 |
| 27 Nov 2020 | CNY | 19.36 | 19.74 | 18.5 | 18.69 | 18.69 | -0.67 (-3.46%) | 7,131,988 |
| 26 Nov 2020 | CNY | 20.1 | 20.6 | 19.2 | 19.36 | 19.36 | -1.38 (-6.65%) | 10,193,917 |
| 25 Nov 2020 | CNY | 20.18 | 21.23 | 19.81 | 20.74 | 20.74 | +0.2 (+0.97%) | 10,519,571 |
