| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 14.38 | 15.18 | 14.22 | 14.54 | 14.54 | +0.17 (+1.18%) | 3,815,925 |
| 11 Jan 2021 | CNY | 15.27 | 15.46 | 14.32 | 14.37 | 14.37 | -1.1 (-7.11%) | 5,255,009 |
| 8 Jan 2021 | CNY | 16.48 | 16.58 | 15.25 | 15.47 | 15.47 | -0.78 (-4.80%) | 5,760,192 |
| 7 Jan 2021 | CNY | 17.2 | 17.3 | 16.07 | 16.25 | 16.25 | -1.27 (-7.25%) | 7,449,700 |
| 6 Jan 2021 | CNY | 17.69 | 18.37 | 17.06 | 17.52 | 17.52 | -0.39 (-2.18%) | 11,858,553 |
| 5 Jan 2021 | CNY | 15.9 | 18.7 | 15.75 | 17.91 | 17.91 | +2.01 (+12.64%) | 13,076,760 |
| 4 Jan 2021 | CNY | 15.49 | 16.07 | 15.48 | 15.9 | 15.9 | +0.41 (+2.65%) | 4,400,652 |
| 31 Dec 2020 | CNY | 15.55 | 15.82 | 15.3 | 15.49 | 15.49 | +0.08 (+0.52%) | 3,454,896 |
| 30 Dec 2020 | CNY | 15.28 | 15.6 | 15.03 | 15.41 | 15.41 | +0.24 (+1.58%) | 3,768,050 |
| 29 Dec 2020 | CNY | 15.36 | 15.56 | 15.14 | 15.17 | 15.17 | -0.2 (-1.30%) | 3,187,229 |
| 28 Dec 2020 | CNY | 15.88 | 15.95 | 15.23 | 15.37 | 15.37 | -0.42 (-2.66%) | 3,127,750 |
| 25 Dec 2020 | CNY | 15.72 | 16.05 | 15.63 | 15.79 | 15.79 | +0.05 (+0.32%) | 2,522,750 |
| 24 Dec 2020 | CNY | 16.45 | 16.48 | 15.65 | 15.74 | 15.74 | -0.51 (-3.14%) | 3,240,203 |
| 23 Dec 2020 | CNY | 16.06 | 16.73 | 16.05 | 16.25 | 16.25 | +0.21 (+1.31%) | 4,163,450 |
| 22 Dec 2020 | CNY | 16.76 | 16.83 | 16.03 | 16.04 | 16.04 | -0.72 (-4.30%) | 4,304,050 |
| 21 Dec 2020 | CNY | 16.92 | 17.07 | 16.65 | 16.76 | 16.76 | -0.04 (-0.24%) | 3,259,139 |
| 18 Dec 2020 | CNY | 17.41 | 17.5 | 16.71 | 16.8 | 16.8 | -0.25 (-1.47%) | 3,515,450 |
| 17 Dec 2020 | CNY | 16.95 | 17.16 | 16.14 | 17.05 | 17.05 | +0.3 (+1.79%) | 4,995,146 |
| 16 Dec 2020 | CNY | 17.43 | 17.63 | 16.66 | 16.75 | 16.75 | -0.63 (-3.62%) | 3,760,853 |
| 15 Dec 2020 | CNY | 17.3 | 17.7 | 17.15 | 17.38 | 17.38 | +0.08 (+0.46%) | 3,712,467 |
| 14 Dec 2020 | CNY | 17.3 | 17.45 | 16.9 | 17.3 | 17.3 | +0.16 (+0.93%) | 3,241,557 |
| 11 Dec 2020 | CNY | 17.72 | 17.84 | 16.9 | 17.14 | 17.14 | -0.55 (-3.11%) | 4,378,900 |
| 10 Dec 2020 | CNY | 17.69 | 17.98 | 17.01 | 17.69 | 17.69 | -0.06 (-0.34%) | 4,759,795 |
| 9 Dec 2020 | CNY | 18.7 | 18.78 | 17.7 | 17.75 | 17.75 | -1.03 (-5.48%) | 6,530,608 |
| 8 Dec 2020 | CNY | 18.15 | 18.86 | 17.89 | 18.78 | 18.78 | +0.65 (+3.59%) | 6,418,292 |
| 7 Dec 2020 | CNY | 18.51 | 18.69 | 18.12 | 18.13 | 18.13 | -0.48 (-2.58%) | 4,572,048 |
| 4 Dec 2020 | CNY | 18.5 | 18.99 | 18.35 | 18.61 | 18.61 | +0.11 (+0.59%) | 5,010,730 |
| 3 Dec 2020 | CNY | 18.8 | 18.95 | 18.3 | 18.5 | 18.5 | -0.39 (-2.06%) | 5,502,950 |
| 2 Dec 2020 | CNY | 19.3 | 19.4 | 18.56 | 18.89 | 18.89 | -0.28 (-1.46%) | 6,928,572 |
| 1 Dec 2020 | CNY | 18.34 | 19.38 | 18.2 | 19.17 | 19.17 | +0.79 (+4.30%) | 9,636,906 |
