| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 17.03 | 18 | 16.88 | 17.57 | 17.57 | +0.29 (+1.68%) | 71,223,552 |
| 12 Jan 2021 | CNY | 15.95 | 17.57 | 15.87 | 17.28 | 17.28 | +0.99 (+6.08%) | 87,250,710 |
| 11 Jan 2021 | CNY | 16 | 16.83 | 15.52 | 16.29 | 16.29 | +0.99 (+6.47%) | 111,527,986 |
| 8 Jan 2021 | CNY | 15.72 | 15.79 | 14.8 | 15.3 | 15.3 | -0.21 (-1.35%) | 41,844,842 |
| 7 Jan 2021 | CNY | 14.9 | 15.53 | 14.84 | 15.51 | 15.51 | +0.56 (+3.75%) | 52,526,300 |
| 6 Jan 2021 | CNY | 15.28 | 15.37 | 14.72 | 14.95 | 14.95 | -0.38 (-2.48%) | 41,435,126 |
| 5 Jan 2021 | CNY | 15.48 | 15.48 | 14.97 | 15.33 | 15.33 | -0.36 (-2.29%) | 58,447,468 |
| 4 Jan 2021 | CNY | 15.25 | 15.89 | 15.24 | 15.69 | 15.69 | +0.5 (+3.29%) | 69,236,471 |
| 31 Dec 2020 | CNY | 15.29 | 15.45 | 14.95 | 15.19 | 15.19 | -0.35 (-2.25%) | 68,771,068 |
| 30 Dec 2020 | CNY | 14.23 | 15.54 | 14.18 | 15.54 | 15.54 | +1.41 (+9.98%) | 107,103,856 |
| 29 Dec 2020 | CNY | 14.92 | 15.04 | 14.06 | 14.13 | 14.13 | -0.89 (-5.93%) | 48,978,042 |
| 28 Dec 2020 | CNY | 15.28 | 15.44 | 14.63 | 15.02 | 15.02 | -0.28 (-1.83%) | 51,116,700 |
| 25 Dec 2020 | CNY | 14.65 | 15.34 | 14.5 | 15.3 | 15.3 | +0.66 (+4.51%) | 57,397,730 |
| 24 Dec 2020 | CNY | 14.6 | 14.83 | 14.41 | 14.64 | 14.64 | +0.01 (+0.07%) | 40,448,033 |
| 23 Dec 2020 | CNY | 13.87 | 14.92 | 13.87 | 14.63 | 14.63 | +0.73 (+5.25%) | 58,439,156 |
| 22 Dec 2020 | CNY | 14.32 | 14.46 | 13.81 | 13.9 | 13.9 | -0.52 (-3.61%) | 37,495,157 |
| 21 Dec 2020 | CNY | 14.19 | 14.45 | 14.12 | 14.42 | 14.42 | +0.23 (+1.62%) | 36,393,207 |
| 18 Dec 2020 | CNY | 13.84 | 14.28 | 13.77 | 14.19 | 14.19 | +0.28 (+2.01%) | 34,336,868 |
| 17 Dec 2020 | CNY | 13.63 | 14 | 13.42 | 13.91 | 13.91 | +0.18 (+1.31%) | 29,692,917 |
| 16 Dec 2020 | CNY | 13.56 | 13.88 | 13.56 | 13.73 | 13.73 | +0.34 (+2.54%) | 30,802,691 |
| 15 Dec 2020 | CNY | 13.29 | 13.48 | 13.2 | 13.39 | 13.39 | -0.04 (-0.30%) | 15,218,803 |
| 14 Dec 2020 | CNY | 13.25 | 13.47 | 13.1 | 13.43 | 13.43 | +0.08 (+0.60%) | 17,490,554 |
| 11 Dec 2020 | CNY | 13.98 | 13.99 | 13.15 | 13.35 | 13.35 | -0.55 (-3.96%) | 34,699,266 |
| 10 Dec 2020 | CNY | 13.6 | 13.97 | 13.45 | 13.9 | 13.9 | +0.44 (+3.27%) | 31,691,436 |
| 9 Dec 2020 | CNY | 13.48 | 13.67 | 13.38 | 13.46 | 13.46 | -0.03 (-0.22%) | 17,211,715 |
| 8 Dec 2020 | CNY | 13.43 | 13.58 | 13.3 | 13.49 | 13.49 | +0.16 (+1.20%) | 13,129,298 |
| 7 Dec 2020 | CNY | 13.6 | 13.69 | 13.33 | 13.33 | 13.33 | -0.21 (-1.55%) | 17,780,689 |
| 4 Dec 2020 | CNY | 13.36 | 13.6 | 13.33 | 13.54 | 13.54 | +0.2 (+1.50%) | 18,035,280 |
| 3 Dec 2020 | CNY | 13.29 | 13.5 | 13.18 | 13.34 | 13.34 | -0.1 (-0.74%) | 23,140,586 |
| 2 Dec 2020 | CNY | 13.99 | 14.05 | 13.27 | 13.44 | 13.44 | -0.66 (-4.68%) | 50,653,032 |
