| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 14.0333 | 14.06 | 13.56 | 13.62 | 13.62 | -0.267 (-1.92%) | 6,559,452 |
| 12 Jan 2021 | CNY | 13.8067 | 14.0733 | 13.6133 | 13.8867 | 13.8867 | +0.08 (+0.58%) | 5,592,750 |
| 11 Jan 2021 | CNY | 14.1467 | 14.48 | 13.6667 | 13.8067 | 13.8067 | -0.34 (-2.40%) | 7,721,746 |
| 8 Jan 2021 | CNY | 13.78 | 14.5333 | 13.7333 | 14.1467 | 14.1467 | +0.407 (+2.96%) | 8,983,615 |
| 7 Jan 2021 | CNY | 14.6333 | 14.6667 | 13.46 | 13.74 | 13.74 | -0.94 (-6.40%) | 12,323,514 |
| 6 Jan 2021 | CNY | 15.4 | 15.5133 | 14.64 | 14.68 | 14.68 | -0.707 (-4.59%) | 8,932,447 |
| 5 Jan 2021 | CNY | 15.4533 | 15.7 | 15.1733 | 15.3867 | 15.3867 | -0.18 (-1.16%) | 7,127,331 |
| 4 Jan 2021 | CNY | 15.4333 | 15.64 | 15.28 | 15.5667 | 15.5667 | +0.387 (+2.55%) | 7,974,097 |
| 31 Dec 2020 | CNY | 14.94 | 15.5133 | 14.94 | 15.18 | 15.18 | +0.247 (+1.65%) | 6,679,570 |
| 30 Dec 2020 | CNY | 15 | 15.1067 | 14.74 | 14.9333 | 14.9333 | -0.173 (-1.15%) | 5,417,883 |
| 29 Dec 2020 | CNY | 14.7733 | 15.4667 | 14.6667 | 15.1067 | 15.1067 | +0.34 (+2.30%) | 7,965,954 |
| 28 Dec 2020 | CNY | 14.6733 | 15.2333 | 14.32 | 14.7667 | 14.7667 | +0.133 (+0.91%) | 7,179,291 |
| 25 Dec 2020 | CNY | 14.6933 | 14.9733 | 14.6067 | 14.6333 | 14.6333 | -0.14 (-0.95%) | 4,347,820 |
| 24 Dec 2020 | CNY | 15.2 | 15.2933 | 14.68 | 14.7733 | 14.7733 | -0.22 (-1.47%) | 6,084,303 |
| 23 Dec 2020 | CNY | 15.0933 | 15.26 | 14.84 | 14.9933 | 14.9933 | -0.073 (-0.49%) | 5,751,399 |
| 22 Dec 2020 | CNY | 15.3333 | 15.5467 | 15 | 15.0667 | 15.0667 | -0.353 (-2.29%) | 5,959,104 |
| 21 Dec 2020 | CNY | 15.6867 | 15.6867 | 15.3067 | 15.42 | 15.42 | +0.113 (+0.74%) | 4,876,077 |
| 18 Dec 2020 | CNY | 15.5867 | 15.72 | 15.3067 | 15.3067 | 15.3067 | -0.327 (-2.09%) | 5,855,043 |
| 17 Dec 2020 | CNY | 14.86 | 15.7533 | 14.86 | 15.6333 | 15.6333 | +0.78 (+5.25%) | 9,533,086 |
| 16 Dec 2020 | CNY | 15.42 | 15.4267 | 14.7333 | 14.8533 | 14.8533 | -0.5 (-3.26%) | 6,602,910 |
| 15 Dec 2020 | CNY | 15.3067 | 15.5133 | 15.1333 | 15.3533 | 15.3533 | +0.02 (+0.13%) | 5,124,583 |
| 14 Dec 2020 | CNY | 15.54 | 15.5533 | 15.0533 | 15.3333 | 15.3333 | -0.133 (-0.86%) | 5,221,677 |
| 11 Dec 2020 | CNY | 16 | 16.2333 | 15.26 | 15.4667 | 15.4667 | -0.587 (-3.65%) | 8,258,557 |
| 10 Dec 2020 | CNY | 16.3 | 16.3333 | 16.04 | 16.0533 | 16.0533 | -0.24 (-1.47%) | 4,288,575 |
| 9 Dec 2020 | CNY | 16.54 | 16.72 | 16.2533 | 16.2933 | 16.2933 | -0.26 (-1.57%) | 5,228,668 |
| 8 Dec 2020 | CNY | 16.4867 | 16.7133 | 16.4867 | 16.5533 | 16.5533 | -0.047 (-0.28%) | 3,747,397 |
| 7 Dec 2020 | CNY | 16.82 | 16.9533 | 16.5933 | 16.6 | 16.6 | -0.147 (-0.88%) | 4,585,779 |
| 4 Dec 2020 | CNY | 17.02 | 17.08 | 16.7067 | 16.7467 | 16.7467 | -0.3 (-1.76%) | 5,172,670 |
| 3 Dec 2020 | CNY | 17 | 17.2933 | 16.9533 | 17.0467 | 17.0467 | +0.013 (+0.08%) | 5,338,500 |
| 2 Dec 2020 | CNY | 16.96 | 17.2333 | 16.94 | 17.0333 | 17.0333 | -0.06 (-0.35%) | 6,238,272 |
