| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 11.56 | 12.13 | 11.3 | 11.71 | 11.71 | +0.03 (+0.26%) | 28,264,088 |
| 4 Jan 2021 | CNY | 11.83 | 12.08 | 11.57 | 11.68 | 11.68 | +0.01 (+0.09%) | 42,782,821 |
| 31 Dec 2020 | CNY | 10.66 | 11.67 | 10.62 | 11.67 | 11.67 | +1.06 (+9.99%) | 33,550,888 |
| 30 Dec 2020 | CNY | 10.83 | 10.84 | 10.39 | 10.61 | 10.61 | -0.15 (-1.39%) | 11,750,233 |
| 29 Dec 2020 | CNY | 10.9 | 11.13 | 10.62 | 10.76 | 10.76 | +0.15 (+1.41%) | 14,177,960 |
| 28 Dec 2020 | CNY | 10.7 | 11.05 | 10.47 | 10.61 | 10.61 | -0.22 (-2.03%) | 11,934,250 |
| 25 Dec 2020 | CNY | 10.33 | 10.87 | 10.09 | 10.83 | 10.83 | +0.27 (+2.56%) | 14,667,981 |
| 24 Dec 2020 | CNY | 10.5 | 10.85 | 10.44 | 10.56 | 10.56 | +0.07 (+0.67%) | 16,245,437 |
| 23 Dec 2020 | CNY | 10.17 | 10.55 | 10.06 | 10.49 | 10.49 | +0.34 (+3.35%) | 12,341,505 |
| 22 Dec 2020 | CNY | 10.6 | 10.6 | 10.12 | 10.15 | 10.15 | -0.4 (-3.79%) | 11,569,506 |
| 21 Dec 2020 | CNY | 10.1 | 10.75 | 10.06 | 10.55 | 10.55 | +0.39 (+3.84%) | 14,804,353 |
| 18 Dec 2020 | CNY | 10.25 | 10.49 | 10.15 | 10.16 | 10.16 | -0.2 (-1.93%) | 11,399,208 |
| 17 Dec 2020 | CNY | 10.51 | 10.6 | 10.2 | 10.36 | 10.36 | -0.41 (-3.81%) | 16,875,929 |
| 16 Dec 2020 | CNY | 10.48 | 11.54 | 10.1 | 10.77 | 10.77 | +0.23 (+2.18%) | 29,011,041 |
| 15 Dec 2020 | CNY | 9.9 | 10.54 | 9.85 | 10.54 | 10.54 | +0.96 (+10.02%) | 17,402,700 |
| 14 Dec 2020 | CNY | 9.45 | 9.63 | 9.3 | 9.58 | 9.58 | +0.1 (+1.05%) | 7,493,599 |
| 11 Dec 2020 | CNY | 9.1 | 9.68 | 8.99 | 9.48 | 9.48 | +0.42 (+4.64%) | 11,465,743 |
| 10 Dec 2020 | CNY | 9.11 | 9.25 | 9.05 | 9.06 | 9.06 | -0.11 (-1.20%) | 4,811,800 |
| 9 Dec 2020 | CNY | 9.18 | 9.41 | 9.16 | 9.17 | 9.17 | -0.03 (-0.33%) | 5,819,300 |
| 8 Dec 2020 | CNY | 9.31 | 9.45 | 9.18 | 9.2 | 9.2 | -0.14 (-1.50%) | 5,324,663 |
| 7 Dec 2020 | CNY | 9.42 | 9.52 | 9.34 | 9.34 | 9.34 | -0.08 (-0.85%) | 4,307,405 |
| 4 Dec 2020 | CNY | 9.42 | 9.53 | 9.27 | 9.42 | 9.42 | -0.04 (-0.42%) | 6,116,101 |
| 3 Dec 2020 | CNY | 9.7 | 9.72 | 9.45 | 9.46 | 9.46 | -0.26 (-2.67%) | 7,217,304 |
| 2 Dec 2020 | CNY | 9.78 | 9.89 | 9.72 | 9.72 | 9.72 | -0.11 (-1.12%) | 6,197,100 |
| 1 Dec 2020 | CNY | 9.79 | 9.96 | 9.71 | 9.83 | 9.83 | -0.04 (-0.41%) | 6,621,100 |
| 30 Nov 2020 | CNY | 10 | 10.18 | 9.84 | 9.87 | 9.87 | -0.21 (-2.08%) | 8,316,500 |
| 27 Nov 2020 | CNY | 9.87 | 10.23 | 9.77 | 10.08 | 10.08 | +0.16 (+1.61%) | 9,057,199 |
| 26 Nov 2020 | CNY | 9.74 | 9.97 | 9.68 | 9.92 | 9.92 | +0.17 (+1.74%) | 6,638,213 |
| 25 Nov 2020 | CNY | 9.95 | 10.15 | 9.74 | 9.75 | 9.75 | -0.25 (-2.50%) | 6,601,900 |
| 24 Nov 2020 | CNY | 10.15 | 10.41 | 9.96 | 10 | 10 | -0.12 (-1.19%) | 10,962,979 |
