| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 12.96 | 12.96 | 12.2 | 12.27 | 12.27 | -0.44 (-3.46%) | 1,544,056 |
| 11 Jan 2021 | CNY | 13.33 | 13.38 | 12.63 | 12.71 | 12.71 | -0.7 (-5.22%) | 1,518,004 |
| 8 Jan 2021 | CNY | 13.64 | 13.74 | 13.29 | 13.41 | 13.41 | -0.33 (-2.40%) | 1,079,516 |
| 7 Jan 2021 | CNY | 13.52 | 14 | 13.52 | 13.74 | 13.74 | +0.31 (+2.31%) | 2,062,568 |
| 6 Jan 2021 | CNY | 13.58 | 13.58 | 13.29 | 13.43 | 13.43 | -0.16 (-1.18%) | 792,579 |
| 5 Jan 2021 | CNY | 13.56 | 13.63 | 13.44 | 13.59 | 13.59 | +0.03 (+0.22%) | 662,100 |
| 4 Jan 2021 | CNY | 13.4 | 13.66 | 13.4 | 13.56 | 13.56 | +0.14 (+1.04%) | 722,236 |
| 31 Dec 2020 | CNY | 13.25 | 13.45 | 13.22 | 13.42 | 13.42 | +0.07 (+0.52%) | 768,400 |
| 30 Dec 2020 | CNY | 13.47 | 13.6 | 13.33 | 13.35 | 13.35 | -0.11 (-0.82%) | 689,053 |
| 29 Dec 2020 | CNY | 13.27 | 13.54 | 13.23 | 13.46 | 13.46 | +0.21 (+1.58%) | 731,499 |
| 28 Dec 2020 | CNY | 13.23 | 13.58 | 13.12 | 13.25 | 13.25 | -0.11 (-0.82%) | 986,497 |
| 25 Dec 2020 | CNY | 13.6 | 13.6 | 13.3 | 13.36 | 13.36 | -0.25 (-1.84%) | 915,931 |
| 24 Dec 2020 | CNY | 14.2 | 14.2 | 13.51 | 13.61 | 13.61 | -0.57 (-4.02%) | 1,280,000 |
| 23 Dec 2020 | CNY | 14.4 | 14.43 | 14.1 | 14.18 | 14.18 | -0.21 (-1.46%) | 1,079,052 |
| 22 Dec 2020 | CNY | 14.46 | 14.76 | 14.37 | 14.39 | 14.39 | -0.07 (-0.48%) | 1,096,700 |
| 21 Dec 2020 | CNY | 14.76 | 14.76 | 14.45 | 14.46 | 14.46 | -0.28 (-1.90%) | 1,417,400 |
| 18 Dec 2020 | CNY | 15.06 | 15.08 | 14.7 | 14.74 | 14.74 | -0.26 (-1.73%) | 937,100 |
| 17 Dec 2020 | CNY | 14.97 | 15.24 | 14.96 | 15 | 15 | 0.0 (0.0%) | 1,195,800 |
| 16 Dec 2020 | CNY | 15.27 | 15.3 | 14.99 | 15 | 15 | -0.26 (-1.70%) | 562,211 |
| 15 Dec 2020 | CNY | 15.15 | 15.26 | 15.05 | 15.26 | 15.26 | +0.11 (+0.73%) | 389,025 |
| 14 Dec 2020 | CNY | 15.38 | 15.39 | 15.08 | 15.15 | 15.15 | -0.28 (-1.81%) | 744,668 |
| 11 Dec 2020 | CNY | 15.7 | 15.79 | 15.32 | 15.43 | 15.43 | -0.27 (-1.72%) | 698,100 |
| 10 Dec 2020 | CNY | 15.62 | 15.76 | 15.55 | 15.7 | 15.7 | +0.08 (+0.51%) | 474,598 |
| 9 Dec 2020 | CNY | 15.66 | 15.72 | 15.6 | 15.62 | 15.62 | -0.04 (-0.26%) | 485,302 |
| 8 Dec 2020 | CNY | 15.86 | 15.96 | 15.66 | 15.66 | 15.66 | -0.24 (-1.51%) | 639,087 |
| 7 Dec 2020 | CNY | 16.02 | 16.11 | 15.88 | 15.9 | 15.9 | -0.17 (-1.06%) | 690,661 |
| 4 Dec 2020 | CNY | 15.95 | 16.29 | 15.87 | 16.07 | 16.07 | +0.21 (+1.32%) | 1,278,702 |
| 3 Dec 2020 | CNY | 15.8 | 15.92 | 15.74 | 15.86 | 15.86 | +0.07 (+0.44%) | 826,437 |
| 2 Dec 2020 | CNY | 15.77 | 15.84 | 15.69 | 15.79 | 15.79 | +0.02 (+0.13%) | 588,547 |
| 1 Dec 2020 | CNY | 15.67 | 15.83 | 15.67 | 15.77 | 15.77 | +0.03 (+0.19%) | 589,300 |
