| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 10.98 | 11.39 | 10.83 | 10.92 | 10.92 | +0.02 (+0.18%) | 3,092,540 |
| 12 Jan 2021 | CNY | 10.93 | 11.31 | 10.78 | 10.9 | 10.9 | -0.1 (-0.91%) | 2,296,940 |
| 11 Jan 2021 | CNY | 11.19 | 11.38 | 10.94 | 11 | 11 | -0.3 (-2.65%) | 2,144,983 |
| 8 Jan 2021 | CNY | 11.17 | 11.45 | 10.8 | 11.3 | 11.3 | +0.12 (+1.07%) | 2,626,165 |
| 7 Jan 2021 | CNY | 11.98 | 11.99 | 11.11 | 11.18 | 11.18 | -0.7 (-5.89%) | 4,361,914 |
| 6 Jan 2021 | CNY | 12.44 | 12.45 | 11.81 | 11.88 | 11.88 | -0.57 (-4.58%) | 3,662,967 |
| 5 Jan 2021 | CNY | 12.5 | 12.65 | 12.36 | 12.45 | 12.45 | -0.14 (-1.11%) | 2,495,350 |
| 4 Jan 2021 | CNY | 12.42 | 12.71 | 12.35 | 12.59 | 12.59 | +0.14 (+1.12%) | 1,795,336 |
| 31 Dec 2020 | CNY | 12.24 | 12.49 | 12.24 | 12.45 | 12.45 | +0.21 (+1.72%) | 1,539,931 |
| 30 Dec 2020 | CNY | 12.29 | 12.36 | 12.16 | 12.24 | 12.24 | -0.05 (-0.41%) | 1,577,870 |
| 29 Dec 2020 | CNY | 12.09 | 12.47 | 12.09 | 12.29 | 12.29 | +0.17 (+1.40%) | 1,672,601 |
| 28 Dec 2020 | CNY | 12.39 | 12.42 | 12.09 | 12.12 | 12.12 | -0.27 (-2.18%) | 1,842,956 |
| 25 Dec 2020 | CNY | 12.09 | 12.48 | 12.03 | 12.39 | 12.39 | +0.25 (+2.06%) | 1,702,900 |
| 24 Dec 2020 | CNY | 12.68 | 12.68 | 12.11 | 12.14 | 12.14 | -0.5 (-3.96%) | 3,749,012 |
| 23 Dec 2020 | CNY | 12.6 | 12.85 | 12.56 | 12.64 | 12.64 | +0.04 (+0.32%) | 1,709,797 |
| 22 Dec 2020 | CNY | 12.91 | 13.05 | 12.6 | 12.6 | 12.6 | -0.43 (-3.30%) | 2,259,920 |
| 21 Dec 2020 | CNY | 12.95 | 13.07 | 12.76 | 13.03 | 13.03 | +0.27 (+2.12%) | 1,758,421 |
| 18 Dec 2020 | CNY | 13.04 | 13.09 | 12.71 | 12.76 | 12.76 | -0.28 (-2.15%) | 1,696,811 |
| 17 Dec 2020 | CNY | 12.82 | 13.06 | 12.56 | 13.04 | 13.04 | +0.18 (+1.40%) | 2,112,403 |
| 16 Dec 2020 | CNY | 13.21 | 13.25 | 12.8 | 12.86 | 12.86 | -0.25 (-1.91%) | 1,725,102 |
| 15 Dec 2020 | CNY | 13.19 | 13.22 | 12.93 | 13.11 | 13.11 | -0.11 (-0.83%) | 1,798,000 |
| 14 Dec 2020 | CNY | 13.09 | 13.35 | 12.85 | 13.22 | 13.22 | +0.09 (+0.69%) | 1,827,200 |
| 11 Dec 2020 | CNY | 13.66 | 13.78 | 13.04 | 13.13 | 13.13 | -0.65 (-4.72%) | 4,657,852 |
| 10 Dec 2020 | CNY | 13.98 | 13.98 | 13.71 | 13.78 | 13.78 | -0.26 (-1.85%) | 3,114,400 |
| 9 Dec 2020 | CNY | 14.28 | 14.41 | 14.01 | 14.04 | 14.04 | -0.47 (-3.24%) | 5,802,500 |
| 8 Dec 2020 | CNY | 13.69 | 14.86 | 13.65 | 14.51 | 14.51 | +0.88 (+6.46%) | 10,542,369 |
| 7 Dec 2020 | CNY | 13.84 | 13.89 | 13.55 | 13.63 | 13.63 | -0.23 (-1.66%) | 2,229,000 |
| 4 Dec 2020 | CNY | 14 | 14 | 13.71 | 13.86 | 13.86 | -0.11 (-0.79%) | 1,482,400 |
| 3 Dec 2020 | CNY | 13.94 | 14.07 | 13.81 | 13.97 | 13.97 | +0.07 (+0.50%) | 2,139,200 |
| 2 Dec 2020 | CNY | 13.94 | 13.99 | 13.76 | 13.9 | 13.9 | -0.03 (-0.22%) | 2,075,724 |
