| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 14.46 | 15.05 | 14.46 | 14.93 | 14.93 | +0.49 (+3.39%) | 18,201,112 |
| 12 Jan 2021 | CNY | 14.2 | 14.49 | 13.8 | 14.44 | 14.44 | -0.13 (-0.89%) | 17,686,175 |
| 11 Jan 2021 | CNY | 14.02 | 15.04 | 14 | 14.57 | 14.57 | +0.9 (+6.58%) | 29,683,210 |
| 8 Jan 2021 | CNY | 13.22 | 13.79 | 13.16 | 13.67 | 13.67 | +0.27 (+2.01%) | 7,367,747 |
| 7 Jan 2021 | CNY | 14 | 14.01 | 13.13 | 13.4 | 13.4 | -0.52 (-3.74%) | 12,711,700 |
| 6 Jan 2021 | CNY | 14.03 | 14.09 | 13.8 | 13.92 | 13.92 | -0.18 (-1.28%) | 5,812,498 |
| 5 Jan 2021 | CNY | 13.97 | 14.22 | 13.89 | 14.1 | 14.1 | +0.15 (+1.08%) | 7,689,523 |
| 4 Jan 2021 | CNY | 13.78 | 14.05 | 13.73 | 13.95 | 13.95 | +0.18 (+1.31%) | 6,813,738 |
| 31 Dec 2020 | CNY | 13.59 | 13.84 | 13.55 | 13.77 | 13.77 | +0.23 (+1.70%) | 4,533,428 |
| 30 Dec 2020 | CNY | 13.4 | 13.63 | 13.29 | 13.54 | 13.54 | +0.09 (+0.67%) | 4,312,065 |
| 29 Dec 2020 | CNY | 13.22 | 13.63 | 13.22 | 13.45 | 13.45 | +0.13 (+0.98%) | 4,994,955 |
| 28 Dec 2020 | CNY | 13.73 | 13.73 | 13.27 | 13.32 | 13.32 | -0.44 (-3.20%) | 7,680,538 |
| 25 Dec 2020 | CNY | 13.68 | 13.85 | 13.61 | 13.76 | 13.76 | +0.01 (+0.07%) | 4,209,483 |
| 24 Dec 2020 | CNY | 13.95 | 13.96 | 13.68 | 13.75 | 13.75 | -0.22 (-1.57%) | 5,985,475 |
| 23 Dec 2020 | CNY | 13.69 | 13.99 | 13.61 | 13.97 | 13.97 | +0.39 (+2.87%) | 7,565,299 |
| 22 Dec 2020 | CNY | 13.99 | 14.01 | 13.54 | 13.58 | 13.58 | -0.63 (-4.43%) | 12,136,383 |
| 21 Dec 2020 | CNY | 13.92 | 14.26 | 13.89 | 14.21 | 14.21 | +0.21 (+1.50%) | 6,756,687 |
| 18 Dec 2020 | CNY | 14.05 | 14.15 | 13.8 | 14 | 14 | -0.03 (-0.21%) | 6,969,894 |
| 17 Dec 2020 | CNY | 14 | 14.15 | 13.69 | 14.03 | 14.03 | -0.04 (-0.28%) | 10,902,244 |
| 16 Dec 2020 | CNY | 14.84 | 14.85 | 14.05 | 14.07 | 14.07 | -0.77 (-5.19%) | 14,866,218 |
| 15 Dec 2020 | CNY | 14.7 | 14.89 | 14.64 | 14.84 | 14.84 | +0.05 (+0.34%) | 6,625,855 |
| 14 Dec 2020 | CNY | 15.09 | 15.13 | 14.56 | 14.79 | 14.79 | -0.49 (-3.21%) | 14,970,635 |
| 11 Dec 2020 | CNY | 15.8 | 15.85 | 15.04 | 15.28 | 15.28 | -0.64 (-4.02%) | 22,092,331 |
| 10 Dec 2020 | CNY | 15.4 | 15.95 | 15.2 | 15.92 | 15.92 | +0.44 (+2.84%) | 25,004,268 |
| 9 Dec 2020 | CNY | 15.14 | 15.91 | 15.06 | 15.48 | 15.48 | +0.42 (+2.79%) | 30,259,267 |
| 8 Dec 2020 | CNY | 15.31 | 15.37 | 15.04 | 15.06 | 15.06 | -0.3 (-1.95%) | 8,803,650 |
| 7 Dec 2020 | CNY | 15.05 | 15.47 | 15.02 | 15.36 | 15.36 | +0.28 (+1.86%) | 11,142,397 |
| 4 Dec 2020 | CNY | 15.12 | 15.31 | 15.03 | 15.08 | 15.08 | -0.12 (-0.79%) | 8,380,184 |
| 3 Dec 2020 | CNY | 15.55 | 15.68 | 15.18 | 15.2 | 15.2 | -0.41 (-2.63%) | 14,158,460 |
| 2 Dec 2020 | CNY | 15.26 | 15.61 | 15.22 | 15.61 | 15.61 | +0.32 (+2.09%) | 16,090,431 |
