| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 13.79 | 14.18 | 13.62 | 13.86 | 13.86 | +0.02 (+0.14%) | 1,531,580 |
| 11 Jan 2021 | CNY | 14.1 | 14.31 | 13.7 | 13.84 | 13.84 | -0.34 (-2.40%) | 2,132,219 |
| 8 Jan 2021 | CNY | 14.25 | 14.58 | 13.89 | 14.18 | 14.18 | -0.23 (-1.60%) | 2,986,340 |
| 7 Jan 2021 | CNY | 15.07 | 15.23 | 14.33 | 14.41 | 14.41 | -0.95 (-6.18%) | 3,285,382 |
| 6 Jan 2021 | CNY | 15.78 | 15.91 | 14.9 | 15.36 | 15.36 | -0.64 (-4%) | 3,579,890 |
| 5 Jan 2021 | CNY | 15.9 | 16.4 | 15.88 | 16 | 16 | -0.22 (-1.36%) | 3,093,604 |
| 4 Jan 2021 | CNY | 16.55 | 16.6 | 16.1 | 16.22 | 16.22 | -0.34 (-2.05%) | 3,139,190 |
| 31 Dec 2020 | CNY | 16.55 | 16.9 | 16.16 | 16.56 | 16.56 | 0.0 (0.0%) | 3,991,505 |
| 30 Dec 2020 | CNY | 16.99 | 17.8 | 16.01 | 16.56 | 16.56 | -0.62 (-3.61%) | 10,534,693 |
| 29 Dec 2020 | CNY | 16.55 | 17.49 | 16.3 | 17.18 | 17.18 | +0.56 (+3.37%) | 6,594,724 |
| 28 Dec 2020 | CNY | 15.07 | 17.3 | 15.06 | 16.62 | 16.62 | +1.56 (+10.36%) | 7,102,240 |
| 25 Dec 2020 | CNY | 14.35 | 15.1 | 14.26 | 15.06 | 15.06 | +0.67 (+4.66%) | 1,897,140 |
| 24 Dec 2020 | CNY | 15 | 15 | 14.21 | 14.39 | 14.39 | -0.41 (-2.77%) | 2,473,194 |
| 23 Dec 2020 | CNY | 15.06 | 15.44 | 14.71 | 14.8 | 14.8 | -0.23 (-1.53%) | 1,977,230 |
| 22 Dec 2020 | CNY | 15.41 | 15.56 | 14.94 | 15.03 | 15.03 | -0.53 (-3.41%) | 2,051,686 |
| 21 Dec 2020 | CNY | 15 | 15.6 | 14.6 | 15.56 | 15.56 | +0.44 (+2.91%) | 2,633,079 |
| 18 Dec 2020 | CNY | 15.9 | 16.27 | 15.09 | 15.12 | 15.12 | -0.78 (-4.91%) | 3,446,556 |
| 17 Dec 2020 | CNY | 15.83 | 16 | 15.46 | 15.9 | 15.9 | -0.04 (-0.25%) | 2,074,840 |
| 16 Dec 2020 | CNY | 16.1 | 16.3 | 15.8 | 15.94 | 15.94 | -0.29 (-1.79%) | 2,007,448 |
| 15 Dec 2020 | CNY | 16.59 | 16.9 | 15.9 | 16.23 | 16.23 | -0.17 (-1.04%) | 3,534,560 |
| 14 Dec 2020 | CNY | 16.6 | 16.68 | 16.23 | 16.4 | 16.4 | -0.16 (-0.97%) | 2,897,740 |
| 11 Dec 2020 | CNY | 16.44 | 16.65 | 16.25 | 16.56 | 16.56 | +0.12 (+0.73%) | 1,941,549 |
| 10 Dec 2020 | CNY | 16.03 | 16.44 | 15.9 | 16.44 | 16.44 | +0.26 (+1.61%) | 1,777,720 |
| 9 Dec 2020 | CNY | 16.34 | 16.67 | 16.12 | 16.18 | 16.18 | -0.22 (-1.34%) | 3,009,299 |
| 8 Dec 2020 | CNY | 16.45 | 17.04 | 16.39 | 16.4 | 16.4 | 0.0 (0.0%) | 4,749,940 |
| 7 Dec 2020 | CNY | 15.96 | 16.68 | 15.96 | 16.4 | 16.4 | +0.44 (+2.76%) | 4,493,220 |
| 4 Dec 2020 | CNY | 15.76 | 16.05 | 15.59 | 15.96 | 15.96 | +0.1 (+0.63%) | 3,716,750 |
| 3 Dec 2020 | CNY | 15.7 | 15.9 | 15.63 | 15.86 | 15.86 | +0.14 (+0.89%) | 1,566,138 |
| 2 Dec 2020 | CNY | 15.71 | 15.85 | 15.64 | 15.72 | 15.72 | +0.01 (+0.06%) | 1,080,110 |
| 1 Dec 2020 | CNY | 15.53 | 15.92 | 15.49 | 15.71 | 15.71 | +0.15 (+0.96%) | 1,555,814 |
