| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 11.91 | 12.37 | 11.91 | 11.92 | 11.92 | -0.02 (-0.17%) | 4,736,500 |
| 11 Jan 2021 | CNY | 12.27 | 12.74 | 11.9 | 11.94 | 11.94 | -0.52 (-4.17%) | 6,392,371 |
| 8 Jan 2021 | CNY | 11.76 | 12.83 | 11.74 | 12.46 | 12.46 | +0.38 (+3.15%) | 9,337,976 |
| 7 Jan 2021 | CNY | 13.62 | 13.7 | 11.87 | 12.08 | 12.08 | -2.07 (-14.63%) | 15,170,428 |
| 6 Jan 2021 | CNY | 14.58 | 14.62 | 14.11 | 14.15 | 14.15 | -0.4 (-2.75%) | 3,270,100 |
| 5 Jan 2021 | CNY | 14.57 | 14.9 | 14.52 | 14.55 | 14.55 | -0.02 (-0.14%) | 3,549,500 |
| 4 Jan 2021 | CNY | 14.6 | 14.8 | 14.37 | 14.57 | 14.57 | -0.03 (-0.21%) | 3,229,200 |
| 31 Dec 2020 | CNY | 14.24 | 14.67 | 14.24 | 14.6 | 14.6 | +0.29 (+2.03%) | 3,556,694 |
| 30 Dec 2020 | CNY | 14.2 | 14.63 | 14.11 | 14.31 | 14.31 | -0.01 (-0.07%) | 4,452,367 |
| 29 Dec 2020 | CNY | 13.5 | 14.65 | 13.5 | 14.32 | 14.32 | +0.81 (+6.00%) | 6,026,684 |
| 28 Dec 2020 | CNY | 13.86 | 13.94 | 13.51 | 13.51 | 13.51 | -0.45 (-3.22%) | 3,013,384 |
| 25 Dec 2020 | CNY | 13.7 | 14.13 | 13.5 | 13.96 | 13.96 | +0.45 (+3.33%) | 3,778,600 |
| 24 Dec 2020 | CNY | 14.05 | 14.12 | 13.48 | 13.51 | 13.51 | -0.65 (-4.59%) | 4,319,200 |
| 23 Dec 2020 | CNY | 14.27 | 14.37 | 13.96 | 14.16 | 14.16 | -0.23 (-1.60%) | 3,216,101 |
| 22 Dec 2020 | CNY | 14.52 | 14.99 | 14.34 | 14.39 | 14.39 | -0.23 (-1.57%) | 4,285,800 |
| 21 Dec 2020 | CNY | 14.6 | 14.73 | 14.33 | 14.62 | 14.62 | +0.14 (+0.97%) | 2,276,700 |
| 18 Dec 2020 | CNY | 14.66 | 14.72 | 14.34 | 14.48 | 14.48 | -0.18 (-1.23%) | 2,276,900 |
| 17 Dec 2020 | CNY | 14.23 | 14.7 | 13.96 | 14.66 | 14.66 | +0.32 (+2.23%) | 3,632,169 |
| 16 Dec 2020 | CNY | 14.91 | 14.94 | 14.28 | 14.34 | 14.34 | -0.58 (-3.89%) | 3,373,482 |
| 15 Dec 2020 | CNY | 14.93 | 15.12 | 14.83 | 14.92 | 14.92 | -0.02 (-0.13%) | 1,718,300 |
| 14 Dec 2020 | CNY | 15.03 | 15.1 | 14.73 | 14.94 | 14.94 | -0.18 (-1.19%) | 2,618,400 |
| 11 Dec 2020 | CNY | 15.79 | 15.83 | 14.96 | 15.12 | 15.12 | -0.66 (-4.18%) | 4,469,890 |
| 10 Dec 2020 | CNY | 15.67 | 16.17 | 15.3 | 15.78 | 15.78 | -0.04 (-0.25%) | 3,926,300 |
| 9 Dec 2020 | CNY | 16.19 | 16.55 | 15.8 | 15.82 | 15.82 | -0.57 (-3.48%) | 5,107,200 |
| 8 Dec 2020 | CNY | 15.82 | 16.53 | 15.77 | 16.39 | 16.39 | +0.52 (+3.28%) | 6,676,059 |
| 7 Dec 2020 | CNY | 16.01 | 16.23 | 15.82 | 15.87 | 15.87 | -0.27 (-1.67%) | 2,786,199 |
| 4 Dec 2020 | CNY | 16.09 | 16.23 | 16 | 16.14 | 16.14 | +0.03 (+0.19%) | 2,482,102 |
| 3 Dec 2020 | CNY | 16.11 | 16.36 | 16.08 | 16.11 | 16.11 | 0.0 (0.0%) | 3,505,400 |
| 2 Dec 2020 | CNY | 16.06 | 16.37 | 16.06 | 16.11 | 16.11 | -0.14 (-0.86%) | 4,530,669 |
| 1 Dec 2020 | CNY | 15.65 | 16.48 | 15.6 | 16.25 | 16.25 | +0.54 (+3.44%) | 8,006,761 |
