| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | CNY | 14.9167 | 16.1944 | 14.6778 | 15.85 | 15.85 | +1.033 (+6.97%) | 42,224,428 |
| 1 Feb 2021 | CNY | 13.9889 | 14.8167 | 13.7778 | 14.8167 | 14.8167 | +0.911 (+6.55%) | 29,042,069 |
| 29 Jan 2021 | CNY | 13.6944 | 14.1944 | 13.6056 | 13.9056 | 13.9056 | +0.367 (+2.71%) | 23,387,286 |
| 28 Jan 2021 | CNY | 14.0333 | 14.4 | 13.4722 | 13.5389 | 13.5389 | -0.75 (-5.25%) | 18,180,675 |
| 27 Jan 2021 | CNY | 13.9444 | 14.4333 | 13.4722 | 14.2889 | 14.2889 | +0.178 (+1.26%) | 20,546,379 |
| 26 Jan 2021 | CNY | 14.4778 | 14.4944 | 13.8444 | 14.1111 | 14.1111 | -0.333 (-2.31%) | 19,609,417 |
| 25 Jan 2021 | CNY | 13.6944 | 14.5556 | 13.5056 | 14.4444 | 14.4444 | +0.555 (+4.00%) | 27,524,763 |
| 22 Jan 2021 | CNY | 13.2833 | 14.0556 | 13.2833 | 13.8889 | 13.8889 | +0.572 (+4.30%) | 29,903,445 |
| 21 Jan 2021 | CNY | 13.3333 | 13.5 | 13.1556 | 13.3167 | 13.3167 | -0.25 (-1.84%) | 24,643,053 |
| 20 Jan 2021 | CNY | 13.5722 | 14.1111 | 13.25 | 13.5667 | 13.5667 | -0.172 (-1.25%) | 30,968,145 |
| 19 Jan 2021 | CNY | 14.6556 | 14.8944 | 13.6278 | 13.7389 | 13.7389 | +0.461 (+3.47%) | 60,572,275 |
| 18 Jan 2021 | CNY | 13.1611 | 13.3611 | 12.8389 | 13.2778 | 13.2778 | -0.117 (-0.87%) | 24,837,615 |
| 15 Jan 2021 | CNY | 13.9333 | 13.9333 | 13.1667 | 13.3944 | 13.3944 | -0.361 (-2.63%) | 26,249,758 |
| 14 Jan 2021 | CNY | 13.2222 | 13.9222 | 12.9333 | 13.7556 | 13.7556 | +0.595 (+4.52%) | 47,319,768 |
| 13 Jan 2021 | CNY | 12.8167 | 13.4444 | 12.8167 | 13.1611 | 13.1611 | +0.133 (+1.02%) | 44,630,155 |
| 12 Jan 2021 | CNY | 11.7111 | 13.1667 | 11.7111 | 13.0278 | 13.0278 | +1.472 (+12.74%) | 48,788,604 |
| 11 Jan 2021 | CNY | 11.6667 | 11.9056 | 11.3333 | 11.5556 | 11.5556 | -0.417 (-3.48%) | 24,995,280 |
| 8 Jan 2021 | CNY | 11.4111 | 11.9889 | 11.2889 | 11.9722 | 11.9722 | +0.494 (+4.31%) | 23,758,077 |
| 7 Jan 2021 | CNY | 11.8222 | 12.1556 | 11.0611 | 11.4778 | 11.4778 | -0.417 (-3.50%) | 22,701,254 |
| 6 Jan 2021 | CNY | 12.4222 | 12.5111 | 11.5556 | 11.8944 | 11.8944 | -0.522 (-4.21%) | 26,547,580 |
| 5 Jan 2021 | CNY | 11.8167 | 12.4611 | 11.7667 | 12.4167 | 12.4167 | +0.417 (+3.47%) | 19,216,479 |
| 4 Jan 2021 | CNY | 11.8056 | 12.0944 | 11.7 | 12 | 12 | +0.078 (+0.65%) | 19,163,655 |
| 31 Dec 2020 | CNY | 11.4556 | 11.9611 | 11.3111 | 11.9222 | 11.9222 | +0.5 (+4.38%) | 16,186,093 |
| 30 Dec 2020 | CNY | 11.5167 | 11.6111 | 11.3333 | 11.4222 | 11.4222 | -0.156 (-1.34%) | 11,295,788 |
| 29 Dec 2020 | CNY | 11.5833 | 11.75 | 11.4222 | 11.5778 | 11.5778 | -0.005 (-0.05%) | 12,220,606 |
| 28 Dec 2020 | CNY | 11.5222 | 11.7667 | 11.2278 | 11.5833 | 11.5833 | -0.028 (-0.24%) | 10,207,778 |
| 25 Dec 2020 | CNY | 11.5 | 11.6944 | 11.2222 | 11.6111 | 11.6111 | 0.0 (0.0%) | 11,930,533 |
| 24 Dec 2020 | CNY | 12.0556 | 12.0556 | 11.4333 | 11.6111 | 11.6111 | -0.306 (-2.56%) | 14,860,659 |
| 23 Dec 2020 | CNY | 12.1778 | 12.2722 | 11.8444 | 11.9167 | 11.9167 | -0.389 (-3.16%) | 20,525,522 |
| 22 Dec 2020 | CNY | 12.2 | 12.4389 | 12.1444 | 12.3056 | 12.3056 | +0.106 (+0.87%) | 16,255,868 |
