| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 15.11 | 15.66 | 15.1 | 15.59 | 15.59 | +0.36 (+2.36%) | 23,078,503 |
| 4 Jan 2021 | CNY | 14.59 | 15.41 | 14.44 | 15.23 | 15.23 | +0.64 (+4.39%) | 24,320,495 |
| 31 Dec 2020 | CNY | 14.37 | 14.76 | 14.22 | 14.59 | 14.59 | +0.23 (+1.60%) | 14,005,180 |
| 30 Dec 2020 | CNY | 13.87 | 14.65 | 13.85 | 14.36 | 14.36 | +0.42 (+3.01%) | 16,930,090 |
| 29 Dec 2020 | CNY | 13.32 | 14.19 | 13.32 | 13.94 | 13.94 | +0.59 (+4.42%) | 17,482,576 |
| 28 Dec 2020 | CNY | 13.86 | 13.99 | 13.27 | 13.35 | 13.35 | -0.6 (-4.30%) | 14,736,345 |
| 25 Dec 2020 | CNY | 13.68 | 14.16 | 13.48 | 13.95 | 13.95 | +0.13 (+0.94%) | 9,261,890 |
| 24 Dec 2020 | CNY | 14.07 | 14.32 | 13.63 | 13.82 | 13.82 | -0.26 (-1.85%) | 11,471,685 |
| 23 Dec 2020 | CNY | 14.2 | 14.33 | 14.04 | 14.08 | 14.08 | -0.08 (-0.56%) | 10,148,634 |
| 22 Dec 2020 | CNY | 14.27 | 14.56 | 14.15 | 14.16 | 14.16 | -0.11 (-0.77%) | 14,079,778 |
| 21 Dec 2020 | CNY | 13.89 | 14.55 | 13.63 | 14.27 | 14.27 | +0.55 (+4.01%) | 14,022,924 |
| 18 Dec 2020 | CNY | 13.95 | 14.09 | 13.7 | 13.72 | 13.72 | -0.25 (-1.79%) | 8,972,809 |
| 17 Dec 2020 | CNY | 13.71 | 14.04 | 13.41 | 13.97 | 13.97 | +0.28 (+2.05%) | 10,077,790 |
| 16 Dec 2020 | CNY | 14.05 | 14.05 | 13.6 | 13.69 | 13.69 | -0.31 (-2.21%) | 7,666,719 |
| 15 Dec 2020 | CNY | 14 | 14.2 | 13.81 | 14 | 14 | 0.0 (0.0%) | 8,940,473 |
| 14 Dec 2020 | CNY | 13.94 | 14.12 | 13.72 | 14 | 14 | +0.06 (+0.43%) | 7,856,786 |
| 11 Dec 2020 | CNY | 14.31 | 14.47 | 13.6 | 13.94 | 13.94 | -0.46 (-3.19%) | 16,563,394 |
| 10 Dec 2020 | CNY | 14.19 | 14.51 | 14.11 | 14.4 | 14.4 | +0.13 (+0.91%) | 9,009,078 |
| 9 Dec 2020 | CNY | 14.78 | 14.96 | 14.18 | 14.27 | 14.27 | -0.5 (-3.39%) | 13,006,741 |
| 8 Dec 2020 | CNY | 14.85 | 14.91 | 14.63 | 14.77 | 14.77 | +0.02 (+0.14%) | 10,269,989 |
| 7 Dec 2020 | CNY | 15.01 | 15.14 | 14.73 | 14.75 | 14.75 | -0.3 (-1.99%) | 13,085,601 |
| 4 Dec 2020 | CNY | 15.25 | 15.29 | 14.89 | 15.05 | 15.05 | -0.25 (-1.63%) | 12,138,119 |
| 3 Dec 2020 | CNY | 15.53 | 15.66 | 15.21 | 15.3 | 15.3 | -0.3 (-1.92%) | 17,097,816 |
| 2 Dec 2020 | CNY | 15.63 | 15.75 | 15.35 | 15.6 | 15.6 | +0.1 (+0.65%) | 20,022,346 |
| 1 Dec 2020 | CNY | 14.91 | 15.6 | 14.74 | 15.5 | 15.5 | +0.68 (+4.59%) | 23,710,444 |
| 30 Nov 2020 | CNY | 15.31 | 15.39 | 14.79 | 14.82 | 14.82 | -0.38 (-2.50%) | 13,916,413 |
| 27 Nov 2020 | CNY | 15.38 | 15.42 | 14.88 | 15.2 | 15.2 | -0.18 (-1.17%) | 16,295,378 |
| 26 Nov 2020 | CNY | 15.3 | 15.55 | 15.1 | 15.38 | 15.38 | +0.08 (+0.52%) | 14,242,807 |
| 25 Nov 2020 | CNY | 15.42 | 15.95 | 15.21 | 15.3 | 15.3 | -0.06 (-0.39%) | 19,077,817 |
| 24 Nov 2020 | CNY | 15.41 | 15.8 | 15.26 | 15.36 | 15.36 | +0.09 (+0.59%) | 16,571,609 |
