| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 13.6 | 16.32 | 13.35 | 16.32 | 16.32 | +2.72 (+20%) | 44,831,957 |
| 4 Jan 2021 | CNY | 13.23 | 13.85 | 12.85 | 13.6 | 13.6 | +0.55 (+4.21%) | 21,799,437 |
| 31 Dec 2020 | CNY | 13.1 | 13.42 | 13 | 13.05 | 13.05 | -0.24 (-1.81%) | 16,550,240 |
| 30 Dec 2020 | CNY | 13.19 | 13.6 | 12.59 | 13.29 | 13.29 | +0.15 (+1.14%) | 21,961,307 |
| 29 Dec 2020 | CNY | 14.56 | 14.72 | 13.1 | 13.14 | 13.14 | -1.45 (-9.94%) | 27,251,769 |
| 28 Dec 2020 | CNY | 14.19 | 15.05 | 14.02 | 14.59 | 14.59 | +0.13 (+0.90%) | 22,793,115 |
| 25 Dec 2020 | CNY | 15.35 | 15.45 | 13.98 | 14.46 | 14.46 | -1.36 (-8.60%) | 34,626,567 |
| 24 Dec 2020 | CNY | 16.09 | 16.76 | 15.81 | 15.82 | 15.82 | -0.62 (-3.77%) | 32,584,289 |
| 23 Dec 2020 | CNY | 15.51 | 16.7 | 15.31 | 16.44 | 16.44 | +0.51 (+3.20%) | 47,576,818 |
| 22 Dec 2020 | CNY | 14.83 | 16.5 | 14.51 | 15.93 | 15.93 | +0.74 (+4.87%) | 48,139,568 |
| 21 Dec 2020 | CNY | 14.69 | 15.77 | 14.33 | 15.19 | 15.19 | +0.46 (+3.12%) | 35,553,838 |
| 18 Dec 2020 | CNY | 14.67 | 15.45 | 14.01 | 14.73 | 14.73 | -0.23 (-1.54%) | 34,520,368 |
| 17 Dec 2020 | CNY | 14.59 | 15.88 | 14.3 | 14.96 | 14.96 | -0.21 (-1.38%) | 43,239,348 |
| 16 Dec 2020 | CNY | 13.47 | 15.65 | 13.35 | 15.17 | 15.17 | +1.8 (+13.46%) | 47,572,681 |
| 15 Dec 2020 | CNY | 14 | 14.09 | 13.21 | 13.37 | 13.37 | -0.98 (-6.83%) | 31,485,870 |
| 14 Dec 2020 | CNY | 14.01 | 14.77 | 13.46 | 14.35 | 14.35 | +0.55 (+3.99%) | 40,503,968 |
| 11 Dec 2020 | CNY | 12.99 | 14.5 | 12.71 | 13.8 | 13.8 | +0.96 (+7.48%) | 42,017,210 |
| 10 Dec 2020 | CNY | 12.31 | 13.26 | 12.14 | 12.84 | 12.84 | +0.3 (+2.39%) | 19,620,285 |
| 9 Dec 2020 | CNY | 12.79 | 13.29 | 12.41 | 12.54 | 12.54 | -0.45 (-3.46%) | 19,214,864 |
| 8 Dec 2020 | CNY | 13.3 | 13.32 | 12.85 | 12.99 | 12.99 | -0.27 (-2.04%) | 14,644,705 |
| 7 Dec 2020 | CNY | 12.6 | 13.36 | 12.52 | 13.26 | 13.26 | +0.52 (+4.08%) | 22,607,107 |
| 4 Dec 2020 | CNY | 12.77 | 13.25 | 12.53 | 12.74 | 12.74 | -0.17 (-1.32%) | 17,161,469 |
| 3 Dec 2020 | CNY | 12.35 | 13.52 | 11.9 | 12.91 | 12.91 | +0.61 (+4.96%) | 23,888,278 |
| 2 Dec 2020 | CNY | 12.06 | 12.45 | 12.05 | 12.3 | 12.3 | +0.18 (+1.49%) | 10,143,978 |
| 1 Dec 2020 | CNY | 12 | 12.28 | 12 | 12.12 | 12.12 | 0.0 (0.0%) | 7,062,509 |
| 30 Nov 2020 | CNY | 12.1 | 12.43 | 12.02 | 12.12 | 12.12 | -0.18 (-1.46%) | 9,247,365 |
| 27 Nov 2020 | CNY | 11.95 | 12.63 | 11.87 | 12.3 | 12.3 | +0.3 (+2.50%) | 13,852,495 |
| 26 Nov 2020 | CNY | 11.98 | 12.13 | 11.74 | 12 | 12 | +0.04 (+0.33%) | 7,738,246 |
| 25 Nov 2020 | CNY | 12.32 | 12.44 | 11.92 | 11.96 | 11.96 | -0.39 (-3.16%) | 9,579,900 |
| 24 Nov 2020 | CNY | 12.34 | 12.66 | 12.2 | 12.35 | 12.35 | -0.1 (-0.80%) | 9,009,873 |
