| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 12.65 | 12.77 | 12.01 | 12.2 | 12.2 | -0.63 (-4.91%) | 1,962,660 |
| 12 Jan 2021 | CNY | 12.7 | 13 | 12.53 | 12.83 | 12.83 | +0.17 (+1.34%) | 626,273 |
| 11 Jan 2021 | CNY | 13.27 | 13.27 | 12.55 | 12.66 | 12.66 | -0.66 (-4.95%) | 1,373,233 |
| 8 Jan 2021 | CNY | 13.21 | 13.5 | 12.75 | 13.32 | 13.32 | +0.04 (+0.30%) | 1,059,865 |
| 7 Jan 2021 | CNY | 13.9 | 13.9 | 13.07 | 13.28 | 13.28 | -0.59 (-4.25%) | 1,520,549 |
| 6 Jan 2021 | CNY | 14.47 | 14.47 | 13.72 | 13.87 | 13.87 | -0.51 (-3.55%) | 972,640 |
| 5 Jan 2021 | CNY | 14.34 | 14.63 | 14.13 | 14.38 | 14.38 | -0.08 (-0.55%) | 774,700 |
| 4 Jan 2021 | CNY | 14.7 | 14.86 | 14.4 | 14.46 | 14.46 | -0.15 (-1.03%) | 980,889 |
| 31 Dec 2020 | CNY | 14 | 14.75 | 13.68 | 14.61 | 14.61 | +0.49 (+3.47%) | 1,122,203 |
| 30 Dec 2020 | CNY | 13.83 | 14.44 | 13.5 | 14.12 | 14.12 | +0.4 (+2.92%) | 1,193,504 |
| 29 Dec 2020 | CNY | 13.99 | 14.05 | 13.57 | 13.72 | 13.72 | -0.3 (-2.14%) | 813,840 |
| 28 Dec 2020 | CNY | 13.7 | 14.13 | 13.31 | 14.02 | 14.02 | +0.25 (+1.82%) | 1,132,520 |
| 25 Dec 2020 | CNY | 13.37 | 13.84 | 13.37 | 13.77 | 13.77 | +0.27 (+2%) | 732,480 |
| 24 Dec 2020 | CNY | 13.92 | 14.04 | 13.39 | 13.5 | 13.5 | -0.45 (-3.23%) | 1,283,292 |
| 23 Dec 2020 | CNY | 13.95 | 14.45 | 13.94 | 13.95 | 13.95 | +0.03 (+0.22%) | 1,209,405 |
| 22 Dec 2020 | CNY | 14.55 | 14.55 | 13.87 | 13.92 | 13.92 | -0.66 (-4.53%) | 1,352,025 |
| 21 Dec 2020 | CNY | 14.64 | 14.77 | 14.48 | 14.58 | 14.58 | -0.05 (-0.34%) | 785,627 |
| 18 Dec 2020 | CNY | 14.8 | 15.03 | 14.43 | 14.63 | 14.63 | -0.26 (-1.75%) | 566,220 |
| 17 Dec 2020 | CNY | 14.65 | 15.12 | 14.21 | 14.89 | 14.89 | +0.26 (+1.78%) | 1,108,080 |
| 16 Dec 2020 | CNY | 15.39 | 15.39 | 14.6 | 14.63 | 14.63 | -0.71 (-4.63%) | 1,724,240 |
| 15 Dec 2020 | CNY | 15.43 | 15.54 | 15.22 | 15.34 | 15.34 | -0.01 (-0.07%) | 557,260 |
| 14 Dec 2020 | CNY | 15.39 | 15.79 | 15.07 | 15.35 | 15.35 | -0.07 (-0.45%) | 1,102,319 |
| 11 Dec 2020 | CNY | 16.25 | 16.25 | 15.15 | 15.42 | 15.42 | -0.59 (-3.69%) | 1,908,079 |
| 10 Dec 2020 | CNY | 16.29 | 16.29 | 15.81 | 16.01 | 16.01 | -0.23 (-1.42%) | 980,959 |
| 9 Dec 2020 | CNY | 17.26 | 17.36 | 16 | 16.24 | 16.24 | -1.23 (-7.04%) | 2,888,438 |
| 8 Dec 2020 | CNY | 16.7 | 17.69 | 16.6 | 17.47 | 17.47 | +0.84 (+5.05%) | 2,808,467 |
| 7 Dec 2020 | CNY | 16.7 | 16.95 | 16.58 | 16.63 | 16.63 | -0.07 (-0.42%) | 1,114,020 |
| 4 Dec 2020 | CNY | 16.07 | 16.7 | 15.95 | 16.7 | 16.7 | +0.55 (+3.41%) | 1,317,066 |
| 3 Dec 2020 | CNY | 16.15 | 16.34 | 15.97 | 16.15 | 16.15 | -0.02 (-0.12%) | 459,604 |
| 2 Dec 2020 | CNY | 16.09 | 16.29 | 16 | 16.17 | 16.17 | +0.15 (+0.94%) | 599,267 |
