| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 10.14 | 10.73 | 10.05 | 10.3 | 10.3 | +0.23 (+2.28%) | 21,321,603 |
| 12 Jan 2021 | CNY | 10.14 | 10.35 | 9.95 | 10.07 | 10.07 | -0.07 (-0.69%) | 11,481,961 |
| 11 Jan 2021 | CNY | 10.65 | 10.69 | 10.05 | 10.14 | 10.14 | -0.43 (-4.07%) | 14,695,021 |
| 8 Jan 2021 | CNY | 10.72 | 10.8 | 10.32 | 10.57 | 10.57 | -0.07 (-0.66%) | 11,133,166 |
| 7 Jan 2021 | CNY | 11.35 | 11.35 | 10.55 | 10.64 | 10.64 | -0.76 (-6.67%) | 19,527,354 |
| 6 Jan 2021 | CNY | 12.01 | 12.14 | 11.25 | 11.4 | 11.4 | -0.6 (-5%) | 17,906,525 |
| 5 Jan 2021 | CNY | 12.25 | 12.57 | 11.81 | 12 | 12 | -0.49 (-3.92%) | 23,684,566 |
| 4 Jan 2021 | CNY | 12.25 | 12.7 | 12.03 | 12.49 | 12.49 | +0.79 (+6.75%) | 29,253,463 |
| 31 Dec 2020 | CNY | 11.47 | 11.95 | 11.45 | 11.7 | 11.7 | +0.32 (+2.81%) | 15,896,736 |
| 30 Dec 2020 | CNY | 11.38 | 11.74 | 11.08 | 11.38 | 11.38 | -0.34 (-2.90%) | 17,561,622 |
| 29 Dec 2020 | CNY | 11.75 | 12.38 | 11.61 | 11.72 | 11.72 | +0.16 (+1.38%) | 19,727,220 |
| 28 Dec 2020 | CNY | 11.54 | 11.72 | 11.3 | 11.56 | 11.56 | +0.02 (+0.17%) | 13,248,500 |
| 25 Dec 2020 | CNY | 11.68 | 11.85 | 11.47 | 11.54 | 11.54 | -0.08 (-0.69%) | 11,012,981 |
| 24 Dec 2020 | CNY | 12.14 | 12.28 | 11.59 | 11.62 | 11.62 | -0.64 (-5.22%) | 18,261,862 |
| 23 Dec 2020 | CNY | 12.03 | 12.66 | 12.03 | 12.26 | 12.26 | +0.04 (+0.33%) | 15,822,606 |
| 22 Dec 2020 | CNY | 13.2 | 13.2 | 12.16 | 12.22 | 12.22 | -0.97 (-7.35%) | 26,589,505 |
| 21 Dec 2020 | CNY | 12.8 | 13.28 | 12.72 | 13.19 | 13.19 | +0.2 (+1.54%) | 18,363,206 |
| 18 Dec 2020 | CNY | 13 | 13.36 | 12.8 | 12.99 | 12.99 | +0.08 (+0.62%) | 16,246,329 |
| 17 Dec 2020 | CNY | 12.79 | 13.21 | 12.73 | 12.91 | 12.91 | +0.02 (+0.16%) | 12,475,900 |
| 16 Dec 2020 | CNY | 13.2 | 13.3 | 12.72 | 12.89 | 12.89 | -0.36 (-2.72%) | 13,705,543 |
| 15 Dec 2020 | CNY | 13.51 | 13.64 | 13.06 | 13.25 | 13.25 | -0.24 (-1.78%) | 14,460,112 |
| 14 Dec 2020 | CNY | 12.85 | 13.66 | 12.62 | 13.49 | 13.49 | +0.52 (+4.01%) | 18,933,234 |
| 11 Dec 2020 | CNY | 12.72 | 13.15 | 12.67 | 12.97 | 12.97 | +0.25 (+1.97%) | 16,010,143 |
| 10 Dec 2020 | CNY | 13.2 | 13.2 | 12.67 | 12.72 | 12.72 | -0.38 (-2.90%) | 16,153,327 |
| 9 Dec 2020 | CNY | 13.86 | 13.91 | 13.07 | 13.1 | 13.1 | -0.81 (-5.82%) | 22,140,000 |
| 8 Dec 2020 | CNY | 13.58 | 14.07 | 13.55 | 13.91 | 13.91 | +0.33 (+2.43%) | 15,928,093 |
| 7 Dec 2020 | CNY | 14.21 | 14.21 | 13.53 | 13.58 | 13.58 | -0.61 (-4.30%) | 22,297,760 |
| 4 Dec 2020 | CNY | 14.39 | 14.63 | 14.13 | 14.19 | 14.19 | -0.13 (-0.91%) | 16,628,301 |
| 3 Dec 2020 | CNY | 14.66 | 14.95 | 14.21 | 14.32 | 14.32 | -0.56 (-3.76%) | 24,469,303 |
| 2 Dec 2020 | CNY | 15.31 | 15.58 | 14.86 | 14.88 | 14.88 | -0.56 (-3.63%) | 31,959,600 |
