| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 14.03 | 14.85 | 13.9 | 14.64 | 14.64 | +0.45 (+3.17%) | 9,773,890 |
| 12 Jan 2021 | CNY | 14.04 | 14.23 | 13.96 | 14.19 | 14.19 | +0.1 (+0.71%) | 4,594,272 |
| 11 Jan 2021 | CNY | 14.25 | 14.41 | 14.07 | 14.09 | 14.09 | -0.29 (-2.02%) | 5,828,772 |
| 8 Jan 2021 | CNY | 14.04 | 14.45 | 13.88 | 14.38 | 14.38 | +0.26 (+1.84%) | 5,480,900 |
| 7 Jan 2021 | CNY | 14.56 | 14.58 | 13.97 | 14.12 | 14.12 | -0.56 (-3.81%) | 8,410,694 |
| 6 Jan 2021 | CNY | 14.81 | 15.05 | 14.51 | 14.68 | 14.68 | -0.19 (-1.28%) | 7,796,364 |
| 5 Jan 2021 | CNY | 14.91 | 15.1 | 14.73 | 14.87 | 14.87 | +0.03 (+0.20%) | 9,635,432 |
| 4 Jan 2021 | CNY | 14.36 | 15.05 | 14.35 | 14.84 | 14.84 | +0.55 (+3.85%) | 11,330,088 |
| 31 Dec 2020 | CNY | 13.98 | 14.48 | 13.9 | 14.29 | 14.29 | +0.44 (+3.18%) | 6,433,344 |
| 30 Dec 2020 | CNY | 13.78 | 14.09 | 13.78 | 13.85 | 13.85 | +0.04 (+0.29%) | 4,091,171 |
| 29 Dec 2020 | CNY | 14.08 | 14.17 | 13.8 | 13.81 | 13.81 | -0.36 (-2.54%) | 5,241,402 |
| 28 Dec 2020 | CNY | 14.22 | 14.43 | 14.08 | 14.17 | 14.17 | +0.17 (+1.21%) | 6,482,572 |
| 25 Dec 2020 | CNY | 14.05 | 14.17 | 13.88 | 14 | 14 | -0.11 (-0.78%) | 5,261,200 |
| 24 Dec 2020 | CNY | 14.3 | 14.46 | 14.06 | 14.11 | 14.11 | -0.22 (-1.54%) | 5,979,617 |
| 23 Dec 2020 | CNY | 13.95 | 14.66 | 13.81 | 14.33 | 14.33 | +0.71 (+5.21%) | 14,023,097 |
| 22 Dec 2020 | CNY | 14 | 14.13 | 13.6 | 13.62 | 13.62 | -0.45 (-3.20%) | 7,086,266 |
| 21 Dec 2020 | CNY | 13.86 | 14.14 | 13.83 | 14.07 | 14.07 | +0.13 (+0.93%) | 6,776,968 |
| 18 Dec 2020 | CNY | 14.2 | 14.2 | 13.8 | 13.94 | 13.94 | -0.19 (-1.34%) | 4,950,847 |
| 17 Dec 2020 | CNY | 13.91 | 14.24 | 13.71 | 14.13 | 14.13 | +0.15 (+1.07%) | 5,129,421 |
| 16 Dec 2020 | CNY | 14.2 | 14.28 | 13.93 | 13.98 | 13.98 | -0.26 (-1.83%) | 4,218,540 |
| 15 Dec 2020 | CNY | 14.05 | 14.39 | 13.9 | 14.24 | 14.24 | +0.37 (+2.67%) | 6,295,882 |
| 14 Dec 2020 | CNY | 13.75 | 13.89 | 13.5 | 13.87 | 13.87 | +0.2 (+1.46%) | 4,967,132 |
| 11 Dec 2020 | CNY | 14.15 | 14.26 | 13.58 | 13.67 | 13.67 | -0.51 (-3.60%) | 10,464,287 |
| 10 Dec 2020 | CNY | 15.2 | 15.2 | 14.1 | 14.18 | 14.18 | -0.99 (-6.53%) | 17,323,789 |
| 9 Dec 2020 | CNY | 15.36 | 15.5 | 15.15 | 15.17 | 15.17 | -0.18 (-1.17%) | 7,226,610 |
| 8 Dec 2020 | CNY | 15.15 | 15.37 | 15.11 | 15.35 | 15.35 | +0.16 (+1.05%) | 6,611,010 |
| 7 Dec 2020 | CNY | 15.18 | 15.44 | 15.09 | 15.19 | 15.19 | +0.11 (+0.73%) | 6,532,658 |
| 4 Dec 2020 | CNY | 15.03 | 15.22 | 14.99 | 15.08 | 15.08 | 0.0 (0.0%) | 5,326,410 |
| 3 Dec 2020 | CNY | 15.05 | 15.27 | 15.03 | 15.08 | 15.08 | -0.06 (-0.40%) | 5,456,904 |
| 2 Dec 2020 | CNY | 15.42 | 15.43 | 15.03 | 15.14 | 15.14 | -0.28 (-1.82%) | 9,301,264 |
