| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 10.77 | 11.17 | 10.68 | 11.03 | 11.03 | +0.3 (+2.80%) | 7,079,100 |
| 11 Jan 2021 | CNY | 10.8 | 10.87 | 10.64 | 10.73 | 10.73 | -0.17 (-1.56%) | 3,053,900 |
| 8 Jan 2021 | CNY | 10.81 | 11.08 | 10.58 | 10.9 | 10.9 | +0.02 (+0.18%) | 6,212,800 |
| 7 Jan 2021 | CNY | 11.21 | 11.28 | 10.71 | 10.88 | 10.88 | -0.28 (-2.51%) | 6,454,689 |
| 6 Jan 2021 | CNY | 11.15 | 11.36 | 10.88 | 11.16 | 11.16 | +0.01 (+0.09%) | 8,482,300 |
| 5 Jan 2021 | CNY | 11.23 | 11.41 | 11.11 | 11.15 | 11.15 | -0.1 (-0.89%) | 6,985,500 |
| 4 Jan 2021 | CNY | 10.74 | 11.4 | 10.68 | 11.25 | 11.25 | +0.51 (+4.75%) | 7,234,402 |
| 31 Dec 2020 | CNY | 10.58 | 10.81 | 10.53 | 10.74 | 10.74 | +0.18 (+1.70%) | 4,424,104 |
| 30 Dec 2020 | CNY | 10.9 | 10.9 | 10.45 | 10.56 | 10.56 | -0.19 (-1.77%) | 6,240,900 |
| 29 Dec 2020 | CNY | 10.72 | 10.96 | 10.37 | 10.75 | 10.75 | 0.0 (0.0%) | 8,337,200 |
| 28 Dec 2020 | CNY | 11.38 | 11.38 | 9.8 | 10.75 | 10.75 | -0.8 (-6.93%) | 13,365,000 |
| 25 Dec 2020 | CNY | 11.43 | 12.28 | 11.34 | 11.55 | 11.55 | +0.19 (+1.67%) | 18,053,800 |
| 24 Dec 2020 | CNY | 11.48 | 11.68 | 11.26 | 11.36 | 11.36 | -0.09 (-0.79%) | 5,350,800 |
| 23 Dec 2020 | CNY | 11.43 | 11.72 | 11.08 | 11.45 | 11.45 | -0.07 (-0.61%) | 6,753,600 |
| 22 Dec 2020 | CNY | 11.33 | 11.96 | 11.3 | 11.52 | 11.52 | +0.11 (+0.96%) | 7,840,601 |
| 21 Dec 2020 | CNY | 11.58 | 11.59 | 11.27 | 11.41 | 11.41 | -0.09 (-0.78%) | 3,991,699 |
| 18 Dec 2020 | CNY | 11.26 | 11.6 | 11.11 | 11.5 | 11.5 | +0.24 (+2.13%) | 4,953,200 |
| 17 Dec 2020 | CNY | 11.19 | 11.37 | 10.89 | 11.26 | 11.26 | +0.11 (+0.99%) | 3,875,793 |
| 16 Dec 2020 | CNY | 10.91 | 11.3 | 10.91 | 11.15 | 11.15 | +0.07 (+0.63%) | 5,550,508 |
| 15 Dec 2020 | CNY | 10.51 | 11.18 | 10.41 | 11.08 | 11.08 | +0.57 (+5.42%) | 6,673,713 |
| 14 Dec 2020 | CNY | 10.12 | 10.68 | 9.97 | 10.51 | 10.51 | +0.45 (+4.47%) | 4,591,600 |
| 11 Dec 2020 | CNY | 10.35 | 10.42 | 9.99 | 10.06 | 10.06 | -0.29 (-2.80%) | 2,809,100 |
| 10 Dec 2020 | CNY | 10.39 | 10.58 | 10.21 | 10.35 | 10.35 | -0.02 (-0.19%) | 1,990,200 |
| 9 Dec 2020 | CNY | 10.88 | 10.89 | 10.37 | 10.37 | 10.37 | -0.43 (-3.98%) | 3,469,300 |
| 8 Dec 2020 | CNY | 10.92 | 11.04 | 10.74 | 10.8 | 10.8 | -0.2 (-1.82%) | 2,848,900 |
| 7 Dec 2020 | CNY | 11.27 | 11.27 | 10.98 | 11 | 11 | -0.2 (-1.79%) | 2,453,991 |
| 4 Dec 2020 | CNY | 11.29 | 11.31 | 11.14 | 11.2 | 11.2 | -0.14 (-1.23%) | 2,217,491 |
| 3 Dec 2020 | CNY | 11.42 | 11.52 | 11.22 | 11.34 | 11.34 | -0.06 (-0.53%) | 2,520,800 |
| 2 Dec 2020 | CNY | 11.32 | 11.4 | 11.21 | 11.4 | 11.4 | +0.12 (+1.06%) | 3,336,600 |
| 1 Dec 2020 | CNY | 11.08 | 11.35 | 11.05 | 11.28 | 11.28 | +0.19 (+1.71%) | 3,102,881 |
