| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 13.81 | 13.87 | 13.29 | 13.31 | 13.31 | -0.57 (-4.11%) | 2,898,619 |
| 5 Jan 2021 | CNY | 14.4 | 14.4 | 13.86 | 13.88 | 13.88 | -0.34 (-2.39%) | 1,936,900 |
| 4 Jan 2021 | CNY | 14.09 | 14.33 | 13.99 | 14.22 | 14.22 | +0.07 (+0.49%) | 1,634,512 |
| 31 Dec 2020 | CNY | 14.01 | 14.33 | 14.01 | 14.15 | 14.15 | +0.19 (+1.36%) | 1,515,987 |
| 30 Dec 2020 | CNY | 13.89 | 14 | 13.69 | 13.96 | 13.96 | +0.03 (+0.22%) | 1,340,800 |
| 29 Dec 2020 | CNY | 13.6 | 14.18 | 13.6 | 13.93 | 13.93 | +0.43 (+3.19%) | 2,279,232 |
| 28 Dec 2020 | CNY | 13.73 | 13.75 | 13.3 | 13.5 | 13.5 | -0.17 (-1.24%) | 1,659,460 |
| 25 Dec 2020 | CNY | 13.51 | 13.8 | 13.46 | 13.67 | 13.67 | +0.14 (+1.03%) | 1,446,495 |
| 24 Dec 2020 | CNY | 14.18 | 14.18 | 13.49 | 13.53 | 13.53 | -0.64 (-4.52%) | 3,326,800 |
| 23 Dec 2020 | CNY | 14.1 | 14.32 | 13.98 | 14.17 | 14.17 | +0.01 (+0.07%) | 2,133,400 |
| 22 Dec 2020 | CNY | 14.95 | 14.95 | 14.09 | 14.16 | 14.16 | -0.76 (-5.09%) | 2,856,900 |
| 21 Dec 2020 | CNY | 14.71 | 14.97 | 14.6 | 14.92 | 14.92 | +0.14 (+0.95%) | 1,553,900 |
| 18 Dec 2020 | CNY | 15 | 15.06 | 14.75 | 14.78 | 14.78 | -0.22 (-1.47%) | 1,438,400 |
| 17 Dec 2020 | CNY | 14.79 | 15.12 | 14.72 | 15 | 15 | +0.35 (+2.39%) | 1,838,880 |
| 16 Dec 2020 | CNY | 15.12 | 15.14 | 14.6 | 14.65 | 14.65 | -0.51 (-3.36%) | 1,697,206 |
| 15 Dec 2020 | CNY | 15.06 | 15.22 | 14.86 | 15.16 | 15.16 | +0.06 (+0.40%) | 1,261,712 |
| 14 Dec 2020 | CNY | 14.77 | 15.14 | 14.6 | 15.1 | 15.1 | +0.28 (+1.89%) | 1,710,474 |
| 11 Dec 2020 | CNY | 15.05 | 15.09 | 14.52 | 14.82 | 14.82 | -0.23 (-1.53%) | 2,756,274 |
| 10 Dec 2020 | CNY | 15.37 | 15.49 | 15 | 15.05 | 15.05 | -0.32 (-2.08%) | 2,459,793 |
| 9 Dec 2020 | CNY | 16.17 | 16.17 | 15.37 | 15.37 | 15.37 | -0.7 (-4.36%) | 3,219,871 |
| 8 Dec 2020 | CNY | 15.93 | 16.13 | 15.86 | 16.07 | 16.07 | +0.04 (+0.25%) | 1,755,386 |
| 7 Dec 2020 | CNY | 16.07 | 16.4 | 16 | 16.03 | 16.03 | +0.11 (+0.69%) | 3,219,691 |
| 4 Dec 2020 | CNY | 15.82 | 15.96 | 15.65 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,699,295 |
| 3 Dec 2020 | CNY | 15.88 | 16.07 | 15.8 | 15.81 | 15.81 | -0.12 (-0.75%) | 2,097,100 |
| 2 Dec 2020 | CNY | 15.86 | 16.05 | 15.8 | 15.93 | 15.93 | 0.0 (0.0%) | 2,211,814 |
| 1 Dec 2020 | CNY | 15.6 | 15.99 | 15.55 | 15.93 | 15.93 | +0.33 (+2.12%) | 2,247,000 |
| 30 Nov 2020 | CNY | 15.73 | 15.86 | 15.45 | 15.6 | 15.6 | -0.07 (-0.45%) | 2,101,000 |
| 27 Nov 2020 | CNY | 15.84 | 15.88 | 15.56 | 15.67 | 15.67 | -0.12 (-0.76%) | 2,428,195 |
| 26 Nov 2020 | CNY | 16.33 | 16.34 | 15.75 | 15.79 | 15.79 | -0.49 (-3.01%) | 3,936,100 |
| 25 Nov 2020 | CNY | 16.48 | 16.55 | 16.22 | 16.28 | 16.28 | -0.12 (-0.73%) | 2,626,519 |
