| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2021 | CNY | 12.42 | 12.68 | 12.28 | 12.49 | 12.49 | +0.1 (+0.81%) | 965,500 |
| 9 Feb 2021 | CNY | 12.26 | 12.47 | 12.13 | 12.39 | 12.39 | +0.06 (+0.49%) | 1,067,100 |
| 8 Feb 2021 | CNY | 12.62 | 12.71 | 12.21 | 12.33 | 12.33 | -0.38 (-2.99%) | 1,072,500 |
| 5 Feb 2021 | CNY | 13.18 | 13.58 | 12.67 | 12.71 | 12.71 | -0.23 (-1.78%) | 1,221,400 |
| 4 Feb 2021 | CNY | 13.38 | 13.39 | 12.8 | 12.94 | 12.94 | -0.46 (-3.43%) | 1,235,271 |
| 3 Feb 2021 | CNY | 13.7 | 13.79 | 13.3 | 13.4 | 13.4 | -0.38 (-2.76%) | 1,070,600 |
| 2 Feb 2021 | CNY | 14.06 | 14.22 | 13.68 | 13.78 | 13.78 | -0.2 (-1.43%) | 1,018,100 |
| 1 Feb 2021 | CNY | 13.7 | 14.2 | 13.54 | 13.98 | 13.98 | +0.21 (+1.53%) | 960,800 |
| 29 Jan 2021 | CNY | 14.2 | 14.29 | 13.55 | 13.77 | 13.77 | -0.47 (-3.30%) | 1,255,641 |
| 28 Jan 2021 | CNY | 14.3 | 14.64 | 14.11 | 14.24 | 14.24 | -0.07 (-0.49%) | 1,141,500 |
| 27 Jan 2021 | CNY | 14.42 | 14.48 | 14.05 | 14.31 | 14.31 | +0.05 (+0.35%) | 877,205 |
| 26 Jan 2021 | CNY | 14.1 | 14.51 | 13.87 | 14.26 | 14.26 | +0.18 (+1.28%) | 1,272,005 |
| 25 Jan 2021 | CNY | 14.5 | 14.57 | 13.97 | 14.08 | 14.08 | -0.42 (-2.90%) | 1,203,575 |
| 22 Jan 2021 | CNY | 15 | 15.03 | 14.5 | 14.5 | 14.5 | -0.47 (-3.14%) | 1,485,605 |
| 21 Jan 2021 | CNY | 14.92 | 15.08 | 14.65 | 14.97 | 14.97 | +0.06 (+0.40%) | 1,301,500 |
| 20 Jan 2021 | CNY | 14.88 | 15.2 | 14.76 | 14.91 | 14.91 | -0.08 (-0.53%) | 1,304,205 |
| 19 Jan 2021 | CNY | 14.58 | 15.18 | 14.49 | 14.99 | 14.99 | +0.47 (+3.24%) | 2,294,200 |
| 18 Jan 2021 | CNY | 14.17 | 14.58 | 14.14 | 14.52 | 14.52 | +0.27 (+1.89%) | 1,747,147 |
| 15 Jan 2021 | CNY | 13.47 | 14.34 | 13.41 | 14.25 | 14.25 | +0.66 (+4.86%) | 2,373,100 |
| 14 Jan 2021 | CNY | 13.24 | 13.68 | 13.11 | 13.59 | 13.59 | +0.28 (+2.10%) | 1,815,347 |
| 13 Jan 2021 | CNY | 13.85 | 13.97 | 13.23 | 13.31 | 13.31 | -0.49 (-3.55%) | 1,692,154 |
| 12 Jan 2021 | CNY | 13.96 | 14.4 | 13.66 | 13.8 | 13.8 | -0.06 (-0.43%) | 1,709,811 |
| 11 Jan 2021 | CNY | 14.53 | 14.73 | 13.77 | 13.86 | 13.86 | -0.93 (-6.29%) | 2,419,875 |
| 8 Jan 2021 | CNY | 14.82 | 15.2 | 14.38 | 14.79 | 14.79 | -0.15 (-1.00%) | 1,575,600 |
| 7 Jan 2021 | CNY | 15.76 | 15.85 | 14.7 | 14.94 | 14.94 | -0.78 (-4.96%) | 2,104,925 |
| 6 Jan 2021 | CNY | 16.4 | 16.4 | 15.71 | 15.72 | 15.72 | -0.62 (-3.79%) | 1,720,100 |
| 5 Jan 2021 | CNY | 16.66 | 16.66 | 16.13 | 16.34 | 16.34 | -0.25 (-1.51%) | 1,480,552 |
| 4 Jan 2021 | CNY | 16.44 | 16.78 | 16.28 | 16.59 | 16.59 | +0.15 (+0.91%) | 1,318,005 |
| 31 Dec 2020 | CNY | 16 | 16.58 | 16 | 16.44 | 16.44 | +0.43 (+2.69%) | 1,607,000 |
| 30 Dec 2020 | CNY | 16.28 | 16.28 | 15.94 | 16.01 | 16.01 | -0.12 (-0.74%) | 1,413,000 |
