| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 12.96 | 13.23 | 12.84 | 13.16 | 13.16 | +0.24 (+1.86%) | 16,735,034 |
| 12 Jan 2021 | CNY | 12.82 | 12.98 | 12.73 | 12.92 | 12.92 | +0.01 (+0.08%) | 12,520,563 |
| 11 Jan 2021 | CNY | 12.91 | 13.29 | 12.8 | 12.91 | 12.91 | -0.05 (-0.39%) | 15,917,924 |
| 8 Jan 2021 | CNY | 12.83 | 13.06 | 12.56 | 12.96 | 12.96 | +0.18 (+1.41%) | 14,104,705 |
| 7 Jan 2021 | CNY | 13.25 | 13.34 | 12.65 | 12.78 | 12.78 | -0.42 (-3.18%) | 21,081,017 |
| 6 Jan 2021 | CNY | 13.65 | 13.68 | 13.1 | 13.2 | 13.2 | -0.42 (-3.08%) | 17,972,782 |
| 5 Jan 2021 | CNY | 13.44 | 13.67 | 13.35 | 13.62 | 13.62 | +0.12 (+0.89%) | 15,083,185 |
| 4 Jan 2021 | CNY | 13.34 | 13.56 | 13.26 | 13.5 | 13.5 | +0.14 (+1.05%) | 14,693,738 |
| 31 Dec 2020 | CNY | 13.16 | 13.42 | 13.12 | 13.36 | 13.36 | +0.25 (+1.91%) | 10,290,646 |
| 30 Dec 2020 | CNY | 12.99 | 13.28 | 12.99 | 13.11 | 13.11 | +0.06 (+0.46%) | 10,319,829 |
| 29 Dec 2020 | CNY | 13 | 13.37 | 12.99 | 13.05 | 13.05 | -0.02 (-0.15%) | 11,281,651 |
| 28 Dec 2020 | CNY | 13.8 | 13.87 | 12.95 | 13.07 | 13.07 | -0.73 (-5.29%) | 23,960,345 |
| 25 Dec 2020 | CNY | 13.78 | 13.89 | 13.52 | 13.8 | 13.8 | -0.03 (-0.22%) | 11,382,277 |
| 24 Dec 2020 | CNY | 14.1 | 14.2 | 13.77 | 13.83 | 13.83 | -0.29 (-2.05%) | 11,894,313 |
| 23 Dec 2020 | CNY | 13.75 | 14.15 | 13.64 | 14.12 | 14.12 | +0.47 (+3.44%) | 15,954,173 |
| 22 Dec 2020 | CNY | 14.13 | 14.2 | 13.57 | 13.65 | 13.65 | -0.55 (-3.87%) | 15,200,473 |
| 21 Dec 2020 | CNY | 13.81 | 14.22 | 13.79 | 14.2 | 14.2 | +0.25 (+1.79%) | 14,386,003 |
| 18 Dec 2020 | CNY | 14 | 14.17 | 13.78 | 13.95 | 13.95 | +0.15 (+1.09%) | 13,317,559 |
| 17 Dec 2020 | CNY | 13.4 | 13.8 | 13.25 | 13.8 | 13.8 | +0.29 (+2.15%) | 15,589,551 |
| 16 Dec 2020 | CNY | 14.1 | 14.13 | 13.41 | 13.51 | 13.51 | -0.58 (-4.12%) | 17,267,218 |
| 15 Dec 2020 | CNY | 14.01 | 14.14 | 13.95 | 14.09 | 14.09 | +0.04 (+0.28%) | 7,890,060 |
| 14 Dec 2020 | CNY | 14.3 | 14.42 | 13.88 | 14.05 | 14.05 | -0.25 (-1.75%) | 15,493,142 |
| 11 Dec 2020 | CNY | 14.22 | 14.38 | 14.1 | 14.3 | 14.3 | +0.08 (+0.56%) | 14,406,530 |
| 10 Dec 2020 | CNY | 14 | 14.3 | 13.92 | 14.22 | 14.22 | +0.18 (+1.28%) | 12,376,451 |
| 9 Dec 2020 | CNY | 14.59 | 14.66 | 14 | 14.04 | 14.04 | -0.55 (-3.77%) | 20,372,647 |
| 8 Dec 2020 | CNY | 14.65 | 14.74 | 14.51 | 14.59 | 14.59 | -0.19 (-1.29%) | 14,900,078 |
| 7 Dec 2020 | CNY | 14.82 | 15.14 | 14.73 | 14.78 | 14.78 | +0.11 (+0.75%) | 22,025,112 |
| 4 Dec 2020 | CNY | 14.45 | 14.75 | 14.43 | 14.67 | 14.67 | +0.15 (+1.03%) | 15,766,844 |
| 3 Dec 2020 | CNY | 14.96 | 15.04 | 14.49 | 14.52 | 14.52 | -0.56 (-3.71%) | 32,086,167 |
| 2 Dec 2020 | CNY | 15.06 | 15.34 | 14.9 | 15.08 | 15.08 | -0.04 (-0.26%) | 26,261,026 |
