| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 14.35 | 14.55 | 14.01 | 14.51 | 14.51 | +0.17 (+1.19%) | 1,241,933 |
| 12 Jan 2021 | CNY | 14.19 | 14.42 | 14.11 | 14.34 | 14.34 | +0.19 (+1.34%) | 824,653 |
| 11 Jan 2021 | CNY | 14.51 | 14.7 | 14.02 | 14.15 | 14.15 | -0.35 (-2.41%) | 999,302 |
| 8 Jan 2021 | CNY | 14.43 | 14.65 | 14.01 | 14.5 | 14.5 | +0.16 (+1.12%) | 1,070,243 |
| 7 Jan 2021 | CNY | 15.06 | 15.06 | 14.18 | 14.34 | 14.34 | -0.65 (-4.34%) | 1,736,184 |
| 6 Jan 2021 | CNY | 15.36 | 15.47 | 14.95 | 14.99 | 14.99 | -0.46 (-2.98%) | 1,526,743 |
| 5 Jan 2021 | CNY | 15.37 | 15.55 | 15.23 | 15.45 | 15.45 | +0.02 (+0.13%) | 1,305,660 |
| 4 Jan 2021 | CNY | 15.33 | 15.46 | 15.15 | 15.43 | 15.43 | +0.08 (+0.52%) | 1,465,443 |
| 31 Dec 2020 | CNY | 15.21 | 15.49 | 15.16 | 15.35 | 15.35 | +0.16 (+1.05%) | 803,704 |
| 30 Dec 2020 | CNY | 15.04 | 15.27 | 14.92 | 15.19 | 15.19 | +0.09 (+0.60%) | 980,512 |
| 29 Dec 2020 | CNY | 15 | 15.37 | 14.91 | 15.1 | 15.1 | +0.18 (+1.21%) | 1,406,813 |
| 28 Dec 2020 | CNY | 15.63 | 15.95 | 14.89 | 14.92 | 14.92 | -0.69 (-4.42%) | 2,291,381 |
| 25 Dec 2020 | CNY | 15.58 | 15.78 | 15.22 | 15.61 | 15.61 | -0.4 (-2.50%) | 2,537,708 |
| 24 Dec 2020 | CNY | 17.75 | 17.75 | 16.01 | 16.01 | 16.01 | -1.78 (-10.01%) | 5,504,989 |
| 23 Dec 2020 | CNY | 17.99 | 18.08 | 17.68 | 17.79 | 17.79 | -0.2 (-1.11%) | 2,728,608 |
| 22 Dec 2020 | CNY | 18.5 | 18.5 | 17.97 | 17.99 | 17.99 | -0.77 (-4.10%) | 3,994,208 |
| 21 Dec 2020 | CNY | 18.61 | 19.24 | 18.55 | 18.76 | 18.76 | -0.12 (-0.64%) | 4,184,549 |
| 18 Dec 2020 | CNY | 18.48 | 19.07 | 18.29 | 18.88 | 18.88 | +0.24 (+1.29%) | 4,591,702 |
| 17 Dec 2020 | CNY | 18 | 18.76 | 17.74 | 18.64 | 18.64 | +0.51 (+2.81%) | 4,191,083 |
| 16 Dec 2020 | CNY | 18.32 | 18.58 | 18.05 | 18.13 | 18.13 | -0.45 (-2.42%) | 3,056,508 |
| 15 Dec 2020 | CNY | 17.55 | 18.75 | 17.46 | 18.58 | 18.58 | +0.88 (+4.97%) | 4,664,656 |
| 14 Dec 2020 | CNY | 18 | 18.07 | 17.44 | 17.7 | 17.7 | -0.48 (-2.64%) | 2,398,299 |
| 11 Dec 2020 | CNY | 18.35 | 18.48 | 17.83 | 18.18 | 18.18 | -0.31 (-1.68%) | 2,775,303 |
| 10 Dec 2020 | CNY | 17.8 | 18.6 | 17.72 | 18.49 | 18.49 | +0.49 (+2.72%) | 4,063,363 |
| 9 Dec 2020 | CNY | 17.67 | 18.19 | 17.45 | 18 | 18 | +0.34 (+1.93%) | 3,232,535 |
| 8 Dec 2020 | CNY | 18.01 | 18.06 | 17.61 | 17.66 | 17.66 | -0.35 (-1.94%) | 1,563,258 |
| 7 Dec 2020 | CNY | 18.1 | 18.21 | 17.68 | 18.01 | 18.01 | -0.09 (-0.50%) | 2,572,725 |
| 4 Dec 2020 | CNY | 17.24 | 18.18 | 17.24 | 18.1 | 18.1 | +0.7 (+4.02%) | 4,085,705 |
| 3 Dec 2020 | CNY | 17.67 | 17.99 | 17.36 | 17.4 | 17.4 | -0.57 (-3.17%) | 3,548,285 |
| 2 Dec 2020 | CNY | 17.26 | 18.7 | 17.14 | 17.97 | 17.97 | +0.97 (+5.71%) | 5,354,851 |
