| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | CNY | 12.58 | 12.93 | 12.58 | 12.79 | 12.79 | +0.18 (+1.43%) | 19,097,313 |
| 1 Feb 2021 | CNY | 12.47 | 12.66 | 12.2 | 12.61 | 12.61 | +0.07 (+0.56%) | 13,928,447 |
| 29 Jan 2021 | CNY | 12.44 | 12.71 | 12.36 | 12.54 | 12.54 | +0.18 (+1.46%) | 19,666,474 |
| 28 Jan 2021 | CNY | 12.5 | 12.56 | 12.33 | 12.36 | 12.36 | -0.25 (-1.98%) | 13,993,878 |
| 27 Jan 2021 | CNY | 12.52 | 12.69 | 12.5 | 12.61 | 12.61 | +0.05 (+0.40%) | 17,857,920 |
| 26 Jan 2021 | CNY | 12.65 | 12.87 | 12.51 | 12.56 | 12.56 | -0.23 (-1.80%) | 22,795,456 |
| 25 Jan 2021 | CNY | 13.05 | 13.09 | 12.63 | 12.79 | 12.79 | -0.38 (-2.89%) | 34,327,441 |
| 22 Jan 2021 | CNY | 13.6 | 13.66 | 13.15 | 13.17 | 13.17 | -0.51 (-3.73%) | 28,378,295 |
| 21 Jan 2021 | CNY | 13.55 | 13.78 | 13.46 | 13.68 | 13.68 | +0.05 (+0.37%) | 21,285,436 |
| 20 Jan 2021 | CNY | 14.03 | 14.04 | 13.6 | 13.63 | 13.63 | -0.42 (-2.99%) | 25,399,185 |
| 19 Jan 2021 | CNY | 14.08 | 14.15 | 13.88 | 14.05 | 14.05 | -0.02 (-0.14%) | 16,938,478 |
| 18 Jan 2021 | CNY | 14.1 | 14.15 | 13.96 | 14.07 | 14.07 | -0.15 (-1.05%) | 19,329,291 |
| 15 Jan 2021 | CNY | 14.3 | 14.41 | 14.11 | 14.22 | 14.22 | -0.2 (-1.39%) | 15,709,579 |
| 14 Jan 2021 | CNY | 14.06 | 14.5 | 13.86 | 14.42 | 14.42 | +0.26 (+1.84%) | 25,767,534 |
| 13 Jan 2021 | CNY | 14 | 14.36 | 13.75 | 14.16 | 14.16 | +0.1 (+0.71%) | 22,483,827 |
| 12 Jan 2021 | CNY | 14.15 | 14.27 | 13.9 | 14.06 | 14.06 | -0.09 (-0.64%) | 21,764,159 |
| 11 Jan 2021 | CNY | 14.46 | 14.52 | 14.02 | 14.15 | 14.15 | -0.19 (-1.32%) | 20,291,742 |
| 8 Jan 2021 | CNY | 14.18 | 14.5 | 14.1 | 14.34 | 14.34 | +0.08 (+0.56%) | 22,868,623 |
| 7 Jan 2021 | CNY | 14.5 | 14.51 | 14.08 | 14.26 | 14.26 | -0.5 (-3.39%) | 34,489,439 |
| 6 Jan 2021 | CNY | 13.79 | 14.86 | 13.76 | 14.76 | 14.76 | +0.95 (+6.88%) | 54,464,079 |
| 5 Jan 2021 | CNY | 13.87 | 13.89 | 13.66 | 13.81 | 13.81 | -0.05 (-0.36%) | 18,496,872 |
| 4 Jan 2021 | CNY | 13.52 | 13.86 | 13.38 | 13.86 | 13.86 | +0.28 (+2.06%) | 22,873,836 |
| 31 Dec 2020 | CNY | 13.33 | 13.75 | 13.33 | 13.58 | 13.58 | +0.19 (+1.42%) | 15,024,237 |
| 30 Dec 2020 | CNY | 13.46 | 13.46 | 13.18 | 13.39 | 13.39 | -0.14 (-1.03%) | 14,871,153 |
| 29 Dec 2020 | CNY | 13.13 | 13.7 | 12.99 | 13.53 | 13.53 | +0.45 (+3.44%) | 26,266,933 |
| 28 Dec 2020 | CNY | 13.53 | 13.56 | 13.05 | 13.08 | 13.08 | -0.44 (-3.25%) | 20,618,579 |
| 25 Dec 2020 | CNY | 13.47 | 13.61 | 13.31 | 13.52 | 13.52 | +0.02 (+0.15%) | 10,898,022 |
| 24 Dec 2020 | CNY | 13.58 | 13.76 | 13.43 | 13.5 | 13.5 | -0.1 (-0.74%) | 13,053,008 |
| 23 Dec 2020 | CNY | 13.91 | 13.91 | 13.45 | 13.6 | 13.6 | -0.34 (-2.44%) | 27,901,211 |
| 22 Dec 2020 | CNY | 14.2 | 14.27 | 13.91 | 13.94 | 13.94 | -0.35 (-2.45%) | 18,504,737 |
