| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 11 | 11.73 | 11 | 11.47 | 11.47 | +0.35 (+3.15%) | 34,912,802 |
| 11 Jan 2021 | CNY | 12.18 | 12.28 | 10.95 | 11.12 | 11.12 | -1.01 (-8.33%) | 31,973,304 |
| 8 Jan 2021 | CNY | 12.7 | 12.77 | 11.93 | 12.13 | 12.13 | -0.9 (-6.91%) | 34,821,452 |
| 7 Jan 2021 | CNY | 12.9 | 13.66 | 12.46 | 13.03 | 13.03 | +0.15 (+1.16%) | 41,880,510 |
| 6 Jan 2021 | CNY | 13.7 | 13.76 | 12.73 | 12.88 | 12.88 | -0.75 (-5.50%) | 35,794,163 |
| 5 Jan 2021 | CNY | 14.46 | 14.46 | 13.6 | 13.63 | 13.63 | -0.96 (-6.58%) | 42,908,964 |
| 4 Jan 2021 | CNY | 13.61 | 14.82 | 13.61 | 14.59 | 14.59 | +0.89 (+6.50%) | 49,075,992 |
| 31 Dec 2020 | CNY | 13.7 | 14.35 | 13.62 | 13.7 | 13.7 | -0.27 (-1.93%) | 37,087,979 |
| 30 Dec 2020 | CNY | 13.82 | 14.5 | 13.71 | 13.97 | 13.97 | +0.12 (+0.87%) | 38,253,950 |
| 29 Dec 2020 | CNY | 14.5 | 14.89 | 13.52 | 13.85 | 13.85 | -0.41 (-2.88%) | 45,072,402 |
| 28 Dec 2020 | CNY | 15.25 | 15.63 | 14.26 | 14.26 | 14.26 | -1.34 (-8.59%) | 53,631,587 |
| 25 Dec 2020 | CNY | 14.5 | 15.71 | 13.68 | 15.6 | 15.6 | +1.04 (+7.14%) | 64,380,672 |
| 24 Dec 2020 | CNY | 14.62 | 15.69 | 14.41 | 14.56 | 14.56 | -0.6 (-3.96%) | 51,516,264 |
| 23 Dec 2020 | CNY | 15.2 | 16.22 | 14.93 | 15.16 | 15.16 | +0.01 (+0.07%) | 70,404,083 |
| 22 Dec 2020 | CNY | 15.74 | 16 | 14.76 | 15.15 | 15.15 | -0.85 (-5.31%) | 69,791,484 |
| 21 Dec 2020 | CNY | 16 | 16.95 | 15.45 | 16 | 16 | +0.19 (+1.20%) | 72,434,276 |
| 18 Dec 2020 | CNY | 15.56 | 17.25 | 15.2 | 15.81 | 15.81 | +0.03 (+0.19%) | 81,435,275 |
| 17 Dec 2020 | CNY | 14.03 | 16.56 | 13.61 | 15.78 | 15.78 | +1.43 (+9.97%) | 85,415,780 |
| 16 Dec 2020 | CNY | 13.99 | 15.28 | 13.51 | 14.35 | 14.35 | +1.59 (+12.46%) | 84,997,424 |
| 15 Dec 2020 | CNY | 12.84 | 13.05 | 12.55 | 12.76 | 12.76 | -0.59 (-4.42%) | 43,884,521 |
| 14 Dec 2020 | CNY | 12.6 | 13.41 | 12.1 | 13.35 | 13.35 | +0.83 (+6.63%) | 65,094,709 |
| 11 Dec 2020 | CNY | 12.13 | 13.5 | 12.13 | 12.52 | 12.52 | +0.8 (+6.83%) | 75,452,241 |
| 10 Dec 2020 | CNY | 10.63 | 12.28 | 10.33 | 11.72 | 11.72 | +0.97 (+9.02%) | 50,903,758 |
| 9 Dec 2020 | CNY | 11.6 | 11.68 | 10.74 | 10.75 | 10.75 | -0.96 (-8.20%) | 33,472,790 |
| 8 Dec 2020 | CNY | 11.16 | 11.76 | 10.99 | 11.71 | 11.71 | +0.44 (+3.90%) | 39,684,026 |
| 7 Dec 2020 | CNY | 10.87 | 11.45 | 10.75 | 11.27 | 11.27 | +0.37 (+3.39%) | 33,132,492 |
| 4 Dec 2020 | CNY | 10.89 | 10.96 | 10.68 | 10.9 | 10.9 | +0.01 (+0.09%) | 17,753,150 |
| 3 Dec 2020 | CNY | 11.02 | 11.08 | 10.74 | 10.89 | 10.89 | -0.17 (-1.54%) | 19,800,953 |
| 2 Dec 2020 | CNY | 11.42 | 11.58 | 11.06 | 11.06 | 11.06 | -0.44 (-3.83%) | 26,227,100 |
| 1 Dec 2020 | CNY | 11.7 | 11.75 | 11.23 | 11.5 | 11.5 | 0.0 (0.0%) | 30,245,703 |
