| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 16.38 | 16.7 | 15.88 | 16.06 | 16.06 | -0.52 (-3.14%) | 3,170,184 |
| 11 Jan 2021 | CNY | 16.88 | 17.38 | 16.36 | 16.58 | 16.58 | +0.28 (+1.72%) | 4,432,748 |
| 8 Jan 2021 | CNY | 16.8 | 17.12 | 16.18 | 16.3 | 16.3 | -0.55 (-3.26%) | 3,208,659 |
| 7 Jan 2021 | CNY | 17.31 | 17.89 | 16.83 | 16.85 | 16.85 | -1.04 (-5.81%) | 3,470,912 |
| 6 Jan 2021 | CNY | 18.79 | 18.9 | 17.79 | 17.89 | 17.89 | -0.72 (-3.87%) | 2,785,525 |
| 5 Jan 2021 | CNY | 19.1 | 19.22 | 18.4 | 18.61 | 18.61 | -0.75 (-3.87%) | 3,228,536 |
| 4 Jan 2021 | CNY | 18.97 | 19.41 | 18.61 | 19.36 | 19.36 | +0.28 (+1.47%) | 2,964,904 |
| 31 Dec 2020 | CNY | 18.76 | 19.38 | 18.76 | 19.08 | 19.08 | +0.29 (+1.54%) | 2,063,913 |
| 30 Dec 2020 | CNY | 18.71 | 19.05 | 18.6 | 18.79 | 18.79 | -0.09 (-0.48%) | 2,087,046 |
| 29 Dec 2020 | CNY | 19.14 | 19.3 | 18.79 | 18.88 | 18.88 | -0.09 (-0.47%) | 2,044,733 |
| 28 Dec 2020 | CNY | 20.1 | 20.35 | 18.9 | 18.97 | 18.97 | -1.11 (-5.53%) | 3,117,620 |
| 25 Dec 2020 | CNY | 20.04 | 20.63 | 19.8 | 20.08 | 20.08 | -0.12 (-0.59%) | 1,862,933 |
| 24 Dec 2020 | CNY | 20.92 | 20.95 | 20.03 | 20.2 | 20.2 | -0.96 (-4.54%) | 3,423,058 |
| 23 Dec 2020 | CNY | 22.31 | 22.47 | 21.05 | 21.16 | 21.16 | -1.07 (-4.81%) | 3,797,639 |
| 22 Dec 2020 | CNY | 22.65 | 23.12 | 22.2 | 22.23 | 22.23 | -0.9 (-3.89%) | 3,644,132 |
| 21 Dec 2020 | CNY | 22.29 | 23.23 | 22.1 | 23.13 | 23.13 | +0.85 (+3.82%) | 4,117,203 |
| 18 Dec 2020 | CNY | 22.2 | 22.6 | 21.78 | 22.28 | 22.28 | +0.25 (+1.13%) | 3,209,037 |
| 17 Dec 2020 | CNY | 21.75 | 22.28 | 21.01 | 22.03 | 22.03 | +0.22 (+1.01%) | 3,293,242 |
| 16 Dec 2020 | CNY | 22.28 | 22.83 | 21.61 | 21.81 | 21.81 | -0.46 (-2.07%) | 3,040,238 |
| 15 Dec 2020 | CNY | 22 | 22.68 | 21.9 | 22.27 | 22.27 | +0.21 (+0.95%) | 2,842,553 |
| 14 Dec 2020 | CNY | 22.28 | 22.45 | 21.67 | 22.06 | 22.06 | -0.18 (-0.81%) | 2,885,248 |
| 11 Dec 2020 | CNY | 23.18 | 23.25 | 21.89 | 22.24 | 22.24 | -0.83 (-3.60%) | 4,620,619 |
| 10 Dec 2020 | CNY | 24.08 | 24.18 | 23.03 | 23.07 | 23.07 | -1.25 (-5.14%) | 4,829,306 |
| 9 Dec 2020 | CNY | 25.65 | 25.84 | 24.24 | 24.32 | 24.32 | -1.26 (-4.93%) | 3,740,398 |
| 8 Dec 2020 | CNY | 25 | 25.58 | 24.89 | 25.58 | 25.58 | +0.69 (+2.77%) | 3,773,650 |
| 7 Dec 2020 | CNY | 25.37 | 25.5 | 24.8 | 24.89 | 24.89 | -0.48 (-1.89%) | 3,959,824 |
| 4 Dec 2020 | CNY | 25.21 | 26.32 | 25.1 | 25.37 | 25.37 | +0.02 (+0.08%) | 5,053,351 |
| 3 Dec 2020 | CNY | 26.51 | 26.72 | 25.35 | 25.35 | 25.35 | -1.26 (-4.74%) | 7,189,902 |
| 2 Dec 2020 | CNY | 27.72 | 27.95 | 26.6 | 26.61 | 26.61 | -0.91 (-3.31%) | 6,804,172 |
| 1 Dec 2020 | CNY | 27.6 | 28.18 | 27.41 | 27.52 | 27.52 | +0.02 (+0.07%) | 5,109,074 |
