| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 10.36 | 10.51 | 9.95 | 9.98 | 9.98 | -0.45 (-4.31%) | 7,589,250 |
| 5 Jan 2021 | CNY | 10.69 | 10.76 | 10.26 | 10.43 | 10.43 | -0.11 (-1.04%) | 6,959,759 |
| 4 Jan 2021 | CNY | 10.26 | 10.75 | 10.21 | 10.54 | 10.54 | +0.39 (+3.84%) | 8,592,300 |
| 31 Dec 2020 | CNY | 10.27 | 10.49 | 10.06 | 10.15 | 10.15 | -0.11 (-1.07%) | 7,611,112 |
| 30 Dec 2020 | CNY | 10.55 | 10.66 | 10.26 | 10.26 | 10.26 | -0.27 (-2.56%) | 6,312,650 |
| 29 Dec 2020 | CNY | 11.16 | 11.18 | 10.51 | 10.53 | 10.53 | -0.49 (-4.45%) | 6,806,850 |
| 28 Dec 2020 | CNY | 11.25 | 11.34 | 10.85 | 11.02 | 11.02 | -0.23 (-2.04%) | 5,989,762 |
| 25 Dec 2020 | CNY | 10.8 | 11.49 | 10.75 | 11.25 | 11.25 | +0.45 (+4.17%) | 7,172,500 |
| 24 Dec 2020 | CNY | 11.23 | 11.27 | 10.8 | 10.8 | 10.8 | -0.48 (-4.26%) | 7,767,811 |
| 23 Dec 2020 | CNY | 10.7 | 11.59 | 10.7 | 11.28 | 11.28 | +0.29 (+2.64%) | 9,178,861 |
| 22 Dec 2020 | CNY | 11.53 | 11.76 | 10.92 | 10.99 | 10.99 | -0.4 (-3.51%) | 9,093,350 |
| 21 Dec 2020 | CNY | 11.3 | 11.46 | 11.23 | 11.39 | 11.39 | +0.11 (+0.98%) | 6,280,300 |
| 18 Dec 2020 | CNY | 11.27 | 11.45 | 11.17 | 11.28 | 11.28 | -0.05 (-0.44%) | 5,342,950 |
| 17 Dec 2020 | CNY | 11.05 | 11.41 | 10.65 | 11.33 | 11.33 | +0.29 (+2.63%) | 10,045,350 |
| 16 Dec 2020 | CNY | 11.48 | 11.56 | 10.95 | 11.04 | 11.04 | -0.38 (-3.33%) | 9,166,880 |
| 15 Dec 2020 | CNY | 11.6 | 11.82 | 11.41 | 11.42 | 11.42 | -0.3 (-2.56%) | 7,147,137 |
| 14 Dec 2020 | CNY | 11.94 | 12.13 | 11.7 | 11.72 | 11.72 | -0.32 (-2.66%) | 7,749,110 |
| 11 Dec 2020 | CNY | 11.94 | 12.2 | 11.6 | 12.04 | 12.04 | +0.3 (+2.56%) | 9,701,001 |
| 10 Dec 2020 | CNY | 11.57 | 11.94 | 11.4 | 11.74 | 11.74 | +0.09 (+0.77%) | 7,734,100 |
| 9 Dec 2020 | CNY | 12.13 | 12.22 | 11.6 | 11.65 | 11.65 | -0.48 (-3.96%) | 8,955,071 |
| 8 Dec 2020 | CNY | 12.02 | 12.24 | 11.89 | 12.13 | 12.13 | +0.18 (+1.51%) | 8,227,737 |
| 7 Dec 2020 | CNY | 12.3 | 12.3 | 11.88 | 11.95 | 11.95 | -0.21 (-1.73%) | 8,341,025 |
| 4 Dec 2020 | CNY | 12.39 | 12.53 | 12.01 | 12.16 | 12.16 | -0.23 (-1.86%) | 9,298,653 |
| 3 Dec 2020 | CNY | 12.69 | 12.74 | 12.2 | 12.39 | 12.39 | -0.37 (-2.90%) | 10,733,719 |
| 2 Dec 2020 | CNY | 13.45 | 13.54 | 12.71 | 12.76 | 12.76 | -0.42 (-3.19%) | 14,355,828 |
| 1 Dec 2020 | CNY | 12.56 | 13.3 | 12.47 | 13.18 | 13.18 | +0.5 (+3.94%) | 16,845,228 |
| 30 Nov 2020 | CNY | 12.95 | 13.35 | 12.63 | 12.68 | 12.68 | -0.67 (-5.02%) | 16,558,000 |
| 27 Nov 2020 | CNY | 13.21 | 13.98 | 13 | 13.35 | 13.35 | +0.24 (+1.83%) | 17,727,177 |
| 26 Nov 2020 | CNY | 13.18 | 13.56 | 12.85 | 13.11 | 13.11 | -0.3 (-2.24%) | 15,332,822 |
| 25 Nov 2020 | CNY | 13.24 | 14.15 | 13.03 | 13.41 | 13.41 | -0.1 (-0.74%) | 21,353,181 |
