| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 14.56 | 14.7 | 14.48 | 14.68 | 14.68 | +0.09 (+0.62%) | 5,385,391 |
| 4 Jan 2021 | CNY | 14.44 | 14.72 | 14.32 | 14.59 | 14.59 | +0.15 (+1.04%) | 5,023,438 |
| 31 Dec 2020 | CNY | 14.24 | 14.55 | 14.21 | 14.44 | 14.44 | +0.19 (+1.33%) | 3,898,217 |
| 30 Dec 2020 | CNY | 14.19 | 14.44 | 14.18 | 14.25 | 14.25 | -0.03 (-0.21%) | 3,116,596 |
| 29 Dec 2020 | CNY | 14.01 | 14.4 | 13.95 | 14.28 | 14.28 | +0.3 (+2.15%) | 4,352,465 |
| 28 Dec 2020 | CNY | 14.41 | 14.51 | 13.92 | 13.98 | 13.98 | -0.56 (-3.85%) | 5,062,151 |
| 25 Dec 2020 | CNY | 14.46 | 14.63 | 14.4 | 14.54 | 14.54 | +0.11 (+0.76%) | 2,657,147 |
| 24 Dec 2020 | CNY | 15.02 | 15.02 | 14.33 | 14.43 | 14.43 | -0.57 (-3.80%) | 4,631,606 |
| 23 Dec 2020 | CNY | 14.88 | 15.15 | 14.82 | 15 | 15 | +0.1 (+0.67%) | 3,686,188 |
| 22 Dec 2020 | CNY | 15.52 | 15.52 | 14.88 | 14.9 | 14.9 | -0.63 (-4.06%) | 4,107,899 |
| 21 Dec 2020 | CNY | 15.23 | 15.61 | 15.15 | 15.53 | 15.53 | +0.38 (+2.51%) | 3,954,501 |
| 18 Dec 2020 | CNY | 15.26 | 15.44 | 15.15 | 15.15 | 15.15 | -0.11 (-0.72%) | 2,324,012 |
| 17 Dec 2020 | CNY | 15.14 | 15.29 | 14.81 | 15.26 | 15.26 | +0.08 (+0.53%) | 3,567,236 |
| 16 Dec 2020 | CNY | 15.47 | 15.51 | 15.07 | 15.18 | 15.18 | -0.35 (-2.25%) | 3,288,955 |
| 15 Dec 2020 | CNY | 15.66 | 15.66 | 15.48 | 15.53 | 15.53 | -0.11 (-0.70%) | 1,999,467 |
| 14 Dec 2020 | CNY | 15.61 | 15.64 | 15.36 | 15.64 | 15.64 | +0.14 (+0.90%) | 3,094,745 |
| 11 Dec 2020 | CNY | 15.94 | 15.99 | 15.4 | 15.5 | 15.5 | -0.52 (-3.25%) | 6,010,075 |
| 10 Dec 2020 | CNY | 16.07 | 16.2 | 15.95 | 16.02 | 16.02 | -0.07 (-0.44%) | 3,071,678 |
| 9 Dec 2020 | CNY | 16.59 | 16.66 | 16.05 | 16.09 | 16.09 | -0.52 (-3.13%) | 4,805,223 |
| 8 Dec 2020 | CNY | 16.66 | 16.78 | 16.56 | 16.61 | 16.61 | -0.12 (-0.72%) | 2,261,105 |
| 7 Dec 2020 | CNY | 16.92 | 17.06 | 16.64 | 16.73 | 16.73 | -0.09 (-0.54%) | 3,680,445 |
| 4 Dec 2020 | CNY | 16.74 | 16.96 | 16.7 | 16.82 | 16.82 | +0.08 (+0.48%) | 4,104,048 |
| 3 Dec 2020 | CNY | 16.85 | 17.01 | 16.72 | 16.74 | 16.74 | -0.08 (-0.48%) | 4,959,446 |
| 2 Dec 2020 | CNY | 16.69 | 16.88 | 16.62 | 16.82 | 16.82 | +0.07 (+0.42%) | 4,633,252 |
| 1 Dec 2020 | CNY | 16.41 | 16.89 | 16.41 | 16.75 | 16.75 | +0.46 (+2.82%) | 6,576,083 |
| 30 Nov 2020 | CNY | 16.24 | 16.49 | 16.17 | 16.29 | 16.29 | +0.02 (+0.12%) | 3,494,261 |
| 27 Nov 2020 | CNY | 16.35 | 16.4 | 16.11 | 16.27 | 16.27 | -0.06 (-0.37%) | 2,649,730 |
| 26 Nov 2020 | CNY | 16.3 | 16.45 | 16.24 | 16.33 | 16.33 | +0.01 (+0.06%) | 2,687,231 |
| 25 Nov 2020 | CNY | 16.56 | 16.66 | 16.32 | 16.32 | 16.32 | -0.19 (-1.15%) | 4,572,029 |
| 24 Nov 2020 | CNY | 16.43 | 16.56 | 16.33 | 16.51 | 16.51 | +0.12 (+0.73%) | 4,485,116 |
