| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 16.98 | 17.46 | 16.81 | 17.42 | 17.42 | +0.45 (+2.65%) | 1,753,869 |
| 31 Dec 2020 | CNY | 16.88 | 16.97 | 16.7 | 16.97 | 16.97 | +0.2 (+1.19%) | 991,496 |
| 30 Dec 2020 | CNY | 16.95 | 16.98 | 16.75 | 16.77 | 16.77 | -0.15 (-0.89%) | 1,061,007 |
| 29 Dec 2020 | CNY | 16.75 | 17.08 | 16.71 | 16.92 | 16.92 | +0.08 (+0.48%) | 671,011 |
| 28 Dec 2020 | CNY | 17.19 | 17.19 | 16.71 | 16.84 | 16.84 | -0.29 (-1.69%) | 1,239,034 |
| 25 Dec 2020 | CNY | 17.15 | 17.3 | 17.05 | 17.13 | 17.13 | -0.07 (-0.41%) | 863,029 |
| 24 Dec 2020 | CNY | 17.63 | 17.63 | 17.06 | 17.2 | 17.2 | -0.43 (-2.44%) | 1,067,873 |
| 23 Dec 2020 | CNY | 17.55 | 17.68 | 17.52 | 17.63 | 17.63 | +0.11 (+0.63%) | 797,209 |
| 22 Dec 2020 | CNY | 17.62 | 17.91 | 17.41 | 17.52 | 17.52 | -0.09 (-0.51%) | 1,212,397 |
| 21 Dec 2020 | CNY | 17.55 | 17.65 | 17.3 | 17.61 | 17.61 | +0.06 (+0.34%) | 911,931 |
| 18 Dec 2020 | CNY | 17.3 | 17.75 | 17.23 | 17.55 | 17.55 | +0.25 (+1.45%) | 1,305,850 |
| 17 Dec 2020 | CNY | 17.16 | 17.39 | 17.05 | 17.3 | 17.3 | +0.2 (+1.17%) | 976,323 |
| 16 Dec 2020 | CNY | 17.4 | 17.45 | 17.1 | 17.1 | 17.1 | -0.27 (-1.55%) | 910,686 |
| 15 Dec 2020 | CNY | 17.52 | 17.53 | 17.15 | 17.37 | 17.37 | -0.1 (-0.57%) | 1,030,110 |
| 14 Dec 2020 | CNY | 17.28 | 17.65 | 17.11 | 17.47 | 17.47 | +0.24 (+1.39%) | 1,817,079 |
| 11 Dec 2020 | CNY | 18.05 | 18.05 | 17.02 | 17.23 | 17.23 | -0.38 (-2.16%) | 3,840,580 |
| 10 Dec 2020 | CNY | 18.2 | 18.23 | 17.53 | 17.61 | 17.61 | -0.57 (-3.14%) | 3,039,947 |
| 9 Dec 2020 | CNY | 18.92 | 18.98 | 18.12 | 18.18 | 18.18 | -0.76 (-4.01%) | 2,686,485 |
| 8 Dec 2020 | CNY | 19.3 | 19.36 | 18.88 | 18.94 | 18.94 | -0.36 (-1.87%) | 1,871,955 |
| 7 Dec 2020 | CNY | 19.3 | 19.46 | 19.17 | 19.3 | 19.3 | -0.04 (-0.21%) | 1,003,648 |
| 4 Dec 2020 | CNY | 19.68 | 19.75 | 19.28 | 19.34 | 19.34 | -0.34 (-1.73%) | 1,583,995 |
| 3 Dec 2020 | CNY | 19.97 | 20.03 | 19.66 | 19.68 | 19.68 | -0.29 (-1.45%) | 1,570,767 |
| 2 Dec 2020 | CNY | 20.04 | 20.16 | 19.92 | 19.97 | 19.97 | -0.16 (-0.79%) | 1,293,859 |
| 1 Dec 2020 | CNY | 20.02 | 20.39 | 20 | 20.13 | 20.13 | -0.2 (-0.98%) | 1,183,515 |
| 30 Nov 2020 | CNY | 20.56 | 20.56 | 20.1 | 20.33 | 20.33 | +0.16 (+0.79%) | 905,741 |
| 27 Nov 2020 | CNY | 20.21 | 20.33 | 19.95 | 20.17 | 20.17 | -0.13 (-0.64%) | 810,250 |
| 26 Nov 2020 | CNY | 19.96 | 20.37 | 19.87 | 20.3 | 20.3 | +0.34 (+1.70%) | 1,980,012 |
| 25 Nov 2020 | CNY | 20.49 | 20.71 | 19.81 | 19.96 | 19.96 | -1.23 (-5.80%) | 3,736,458 |
| 24 Nov 2020 | CNY | 21.59 | 21.66 | 21.01 | 21.19 | 21.19 | -0.32 (-1.49%) | 1,114,120 |
| 23 Nov 2020 | CNY | 21.66 | 21.7 | 21.43 | 21.51 | 21.51 | -0.29 (-1.33%) | 989,937 |
