| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 15.35 | 16.12 | 15 | 16 | 16 | +0.57 (+3.69%) | 5,759,555 |
| 12 Jan 2021 | CNY | 15.3 | 15.59 | 14.93 | 15.43 | 15.43 | +0.04 (+0.26%) | 2,920,623 |
| 11 Jan 2021 | CNY | 15.55 | 15.55 | 15.15 | 15.39 | 15.39 | -0.16 (-1.03%) | 2,421,029 |
| 8 Jan 2021 | CNY | 15.3 | 15.73 | 14.93 | 15.55 | 15.55 | +0.26 (+1.70%) | 4,210,427 |
| 7 Jan 2021 | CNY | 15.33 | 15.92 | 14.87 | 15.29 | 15.29 | -0.26 (-1.67%) | 6,395,813 |
| 6 Jan 2021 | CNY | 15.8 | 15.97 | 15.27 | 15.55 | 15.55 | -0.25 (-1.58%) | 3,391,999 |
| 5 Jan 2021 | CNY | 16.04 | 16.12 | 15.48 | 15.8 | 15.8 | -0.31 (-1.92%) | 4,042,163 |
| 4 Jan 2021 | CNY | 16 | 16.55 | 15.81 | 16.11 | 16.11 | +0.19 (+1.19%) | 6,003,884 |
| 31 Dec 2020 | CNY | 15.51 | 16.08 | 15.46 | 15.92 | 15.92 | +0.45 (+2.91%) | 5,857,719 |
| 30 Dec 2020 | CNY | 15.19 | 15.58 | 15.1 | 15.47 | 15.47 | +0.33 (+2.18%) | 4,504,519 |
| 29 Dec 2020 | CNY | 15.12 | 15.34 | 14.85 | 15.14 | 15.14 | +0.09 (+0.60%) | 2,969,634 |
| 28 Dec 2020 | CNY | 14.9 | 15.28 | 14.65 | 15.05 | 15.05 | +0.27 (+1.83%) | 3,714,067 |
| 25 Dec 2020 | CNY | 14.34 | 14.85 | 14.11 | 14.78 | 14.78 | +0.61 (+4.30%) | 2,518,655 |
| 24 Dec 2020 | CNY | 14.61 | 14.72 | 14.09 | 14.17 | 14.17 | -0.42 (-2.88%) | 2,537,098 |
| 23 Dec 2020 | CNY | 14.5 | 14.81 | 14.45 | 14.59 | 14.59 | -0.01 (-0.07%) | 1,879,086 |
| 22 Dec 2020 | CNY | 14.95 | 15.07 | 14.5 | 14.6 | 14.6 | -0.42 (-2.80%) | 3,532,750 |
| 21 Dec 2020 | CNY | 15 | 15.2 | 14.93 | 15.02 | 15.02 | +0.1 (+0.67%) | 2,178,640 |
| 18 Dec 2020 | CNY | 15.18 | 15.28 | 14.82 | 14.92 | 14.92 | -0.27 (-1.78%) | 3,055,363 |
| 17 Dec 2020 | CNY | 15.1 | 15.29 | 14.76 | 15.19 | 15.19 | -0.27 (-1.75%) | 4,262,710 |
| 16 Dec 2020 | CNY | 15.34 | 15.61 | 15.23 | 15.46 | 15.46 | +0.08 (+0.52%) | 3,472,674 |
| 15 Dec 2020 | CNY | 15.4 | 15.45 | 15.15 | 15.38 | 15.38 | +0.24 (+1.59%) | 3,798,420 |
| 14 Dec 2020 | CNY | 14.81 | 15.41 | 14.71 | 15.14 | 15.14 | +0.34 (+2.30%) | 3,748,945 |
| 11 Dec 2020 | CNY | 15.58 | 15.58 | 14.58 | 14.8 | 14.8 | -0.78 (-5.01%) | 6,466,981 |
| 10 Dec 2020 | CNY | 15.6 | 15.68 | 15.36 | 15.58 | 15.58 | -0.01 (-0.06%) | 1,532,494 |
| 9 Dec 2020 | CNY | 16.21 | 16.25 | 15.58 | 15.59 | 15.59 | -0.57 (-3.53%) | 2,769,128 |
| 8 Dec 2020 | CNY | 16.31 | 16.39 | 16.09 | 16.16 | 16.16 | -0.2 (-1.22%) | 2,522,779 |
| 7 Dec 2020 | CNY | 16.83 | 16.9 | 16.29 | 16.36 | 16.36 | -0.41 (-2.44%) | 3,165,747 |
| 4 Dec 2020 | CNY | 16.78 | 16.85 | 16.66 | 16.77 | 16.77 | +0.06 (+0.36%) | 1,502,100 |
| 3 Dec 2020 | CNY | 16.87 | 16.98 | 16.69 | 16.71 | 16.71 | -0.09 (-0.54%) | 2,371,007 |
| 2 Dec 2020 | CNY | 16.93 | 17.02 | 16.77 | 16.8 | 16.8 | -0.06 (-0.36%) | 1,483,330 |
