| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | CNY | 11.52 | 11.58 | 11.39 | 11.55 | 11.55 | +0.04 (+0.35%) | 7,256,412 |
| 1 Feb 2021 | CNY | 11.46 | 11.57 | 11.28 | 11.51 | 11.51 | +0.03 (+0.26%) | 7,411,544 |
| 29 Jan 2021 | CNY | 11.86 | 11.95 | 11.2 | 11.48 | 11.48 | -0.33 (-2.79%) | 12,044,296 |
| 28 Jan 2021 | CNY | 12.13 | 12.23 | 11.79 | 11.81 | 11.81 | -0.47 (-3.83%) | 13,867,948 |
| 27 Jan 2021 | CNY | 12.23 | 12.44 | 12.12 | 12.28 | 12.28 | 0.0 (0.0%) | 9,587,322 |
| 26 Jan 2021 | CNY | 12.97 | 13.05 | 12.27 | 12.28 | 12.28 | -0.87 (-6.62%) | 20,587,908 |
| 25 Jan 2021 | CNY | 13.21 | 13.48 | 12.88 | 13.15 | 13.15 | -0.02 (-0.15%) | 16,151,416 |
| 22 Jan 2021 | CNY | 13.36 | 13.49 | 13.1 | 13.17 | 13.17 | -0.23 (-1.72%) | 13,711,657 |
| 21 Jan 2021 | CNY | 13.27 | 13.54 | 13.08 | 13.4 | 13.4 | +0.14 (+1.06%) | 16,917,207 |
| 20 Jan 2021 | CNY | 13.2 | 13.5 | 13.13 | 13.26 | 13.26 | -0.01 (-0.08%) | 13,214,988 |
| 19 Jan 2021 | CNY | 13.58 | 13.63 | 13.2 | 13.27 | 13.27 | -0.47 (-3.42%) | 19,008,987 |
| 18 Jan 2021 | CNY | 13.52 | 13.97 | 13.44 | 13.74 | 13.74 | +0.21 (+1.55%) | 17,752,442 |
| 15 Jan 2021 | CNY | 13.61 | 13.85 | 13.08 | 13.53 | 13.53 | -0.15 (-1.10%) | 23,080,822 |
| 14 Jan 2021 | CNY | 14.3 | 14.31 | 13.44 | 13.68 | 13.68 | -0.84 (-5.79%) | 33,430,073 |
| 13 Jan 2021 | CNY | 14.63 | 14.99 | 14.35 | 14.52 | 14.52 | -0.2 (-1.36%) | 38,442,897 |
| 12 Jan 2021 | CNY | 13.8 | 14.85 | 13.58 | 14.72 | 14.72 | +0.72 (+5.14%) | 49,712,021 |
| 11 Jan 2021 | CNY | 13.9 | 14.61 | 13.88 | 14 | 14 | +0.1 (+0.72%) | 32,164,235 |
| 8 Jan 2021 | CNY | 14.27 | 14.41 | 13.81 | 13.9 | 13.9 | -0.7 (-4.79%) | 35,101,282 |
| 7 Jan 2021 | CNY | 14.28 | 15.05 | 14 | 14.6 | 14.6 | +0.18 (+1.25%) | 52,886,908 |
| 6 Jan 2021 | CNY | 14.12 | 14.84 | 13.88 | 14.42 | 14.42 | +0.12 (+0.84%) | 61,016,028 |
| 5 Jan 2021 | CNY | 14.35 | 14.47 | 14.02 | 14.3 | 14.3 | -0.2 (-1.38%) | 44,135,763 |
| 4 Jan 2021 | CNY | 14.05 | 14.75 | 14 | 14.5 | 14.5 | +0.85 (+6.23%) | 71,369,567 |
| 31 Dec 2020 | CNY | 12.45 | 13.65 | 12.4 | 13.65 | 13.65 | +1.24 (+9.99%) | 43,780,027 |
| 30 Dec 2020 | CNY | 12.86 | 12.86 | 12.15 | 12.41 | 12.41 | -0.54 (-4.17%) | 29,660,702 |
| 29 Dec 2020 | CNY | 13.25 | 13.63 | 12.94 | 12.95 | 12.95 | -0.39 (-2.92%) | 24,496,307 |
| 28 Dec 2020 | CNY | 13.2 | 13.44 | 13.08 | 13.34 | 13.34 | +0.02 (+0.15%) | 20,119,617 |
| 25 Dec 2020 | CNY | 13.32 | 13.46 | 13.04 | 13.32 | 13.32 | -0.2 (-1.48%) | 24,125,191 |
| 24 Dec 2020 | CNY | 13.85 | 14.33 | 13.45 | 13.52 | 13.52 | -0.4 (-2.87%) | 44,890,235 |
| 23 Dec 2020 | CNY | 13.29 | 13.94 | 13.15 | 13.92 | 13.92 | +0.47 (+3.49%) | 47,645,695 |
| 22 Dec 2020 | CNY | 13.1 | 13.68 | 12.96 | 13.45 | 13.45 | +0.2 (+1.51%) | 38,446,451 |
