| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 18.96 | 19.15 | 18.5 | 18.67 | 12.6149 | -0.57 (-2.96%) | 6,371,700 |
| 19 Jan 2021 | CNY | 20.23 | 20.29 | 18.98 | 19.24 | 13 | -0.39 (-1.99%) | 8,294,108 |
| 18 Jan 2021 | CNY | 20.01 | 21.42 | 19.56 | 19.63 | 13.2635 | +0.16 (+0.82%) | 13,361,837 |
| 15 Jan 2021 | CNY | 17.56 | 19.47 | 17.56 | 19.47 | 13.1554 | +1.77 (+10%) | 7,011,953 |
| 14 Jan 2021 | CNY | 17.6 | 17.95 | 17.37 | 17.7 | 11.9595 | +0.09 (+0.51%) | 3,993,771 |
| 13 Jan 2021 | CNY | 18.17 | 18.25 | 17.47 | 17.61 | 11.8986 | -0.53 (-2.92%) | 4,453,497 |
| 12 Jan 2021 | CNY | 17.83 | 18.59 | 17.79 | 18.14 | 12.2568 | +0.18 (+1.00%) | 4,284,675 |
| 11 Jan 2021 | CNY | 18.71 | 18.87 | 17.9 | 17.96 | 12.1351 | -0.96 (-5.07%) | 5,773,862 |
| 8 Jan 2021 | CNY | 18.88 | 19.3 | 18.51 | 18.92 | 12.7838 | -0.13 (-0.68%) | 4,877,387 |
| 7 Jan 2021 | CNY | 20 | 20 | 19.03 | 19.05 | 12.8716 | -1.3 (-6.39%) | 8,166,151 |
| 6 Jan 2021 | CNY | 19.84 | 20.89 | 19.69 | 20.35 | 13.75 | +0.65 (+3.30%) | 9,468,612 |
| 5 Jan 2021 | CNY | 19.6 | 19.89 | 19.5 | 19.7 | 13.3108 | +0.03 (+0.15%) | 5,276,736 |
| 4 Jan 2021 | CNY | 19.72 | 19.84 | 19.46 | 19.67 | 13.2905 | +0.01 (+0.05%) | 5,531,193 |
| 31 Dec 2020 | CNY | 19.82 | 19.99 | 19.52 | 19.66 | 13.2838 | -0.3 (-1.50%) | 5,999,774 |
| 30 Dec 2020 | CNY | 19.43 | 20.49 | 19.43 | 19.96 | 13.4865 | +0.3 (+1.53%) | 8,409,565 |
| 29 Dec 2020 | CNY | 20.22 | 20.22 | 19.52 | 19.66 | 13.2838 | -0.9 (-4.38%) | 9,302,108 |
| 28 Dec 2020 | CNY | 22.1 | 22.1 | 20.5 | 20.56 | 13.8919 | -2.11 (-9.31%) | 12,974,185 |
| 25 Dec 2020 | CNY | 22.29 | 23.95 | 21.87 | 22.67 | 15.3176 | +0.17 (+0.76%) | 11,101,968 |
| 24 Dec 2020 | CNY | 22.49 | 23.36 | 22.13 | 22.5 | 15.2027 | -2.09 (-8.50%) | 15,750,360 |
| 23 Dec 2020 | CNY | 24.59 | 25.78 | 24.59 | 24.59 | 16.6149 | -2.73 (-9.99%) | 10,601,817 |
| 22 Dec 2020 | CNY | 27.32 | 27.32 | 24 | 27.32 | 18.4595 | 0.0 (0.0%) | 20,772,663 |
