| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | CNY | 13.88 | 14.03 | 13.61 | 13.66 | 13.66 | -0.3 (-2.15%) | 1,852,200 |
| 25 Dec 2020 | CNY | 13.73 | 13.98 | 13.51 | 13.96 | 13.96 | +0.31 (+2.27%) | 2,057,244 |
| 24 Dec 2020 | CNY | 13.81 | 13.96 | 13.6 | 13.65 | 13.65 | -0.27 (-1.94%) | 2,121,000 |
| 23 Dec 2020 | CNY | 13.69 | 14.1 | 13.69 | 13.92 | 13.92 | +0.15 (+1.09%) | 1,711,404 |
| 22 Dec 2020 | CNY | 14.23 | 14.39 | 13.71 | 13.77 | 13.77 | -0.57 (-3.97%) | 2,337,104 |
| 21 Dec 2020 | CNY | 14.12 | 14.36 | 14.12 | 14.34 | 14.34 | +0.09 (+0.63%) | 1,923,201 |
| 18 Dec 2020 | CNY | 14.12 | 14.37 | 14.02 | 14.25 | 14.25 | +0.11 (+0.78%) | 2,282,900 |
| 17 Dec 2020 | CNY | 13.81 | 14.17 | 13.65 | 14.14 | 14.14 | +0.26 (+1.87%) | 2,298,832 |
| 16 Dec 2020 | CNY | 13.87 | 13.95 | 13.63 | 13.88 | 13.88 | +0.01 (+0.07%) | 1,353,848 |
| 15 Dec 2020 | CNY | 13.85 | 13.93 | 13.73 | 13.87 | 13.87 | +0.05 (+0.36%) | 1,260,400 |
| 14 Dec 2020 | CNY | 13.67 | 13.82 | 13.51 | 13.82 | 13.82 | +0.16 (+1.17%) | 1,231,900 |
| 11 Dec 2020 | CNY | 14.05 | 14.16 | 13.51 | 13.66 | 13.66 | -0.35 (-2.50%) | 2,559,257 |
| 10 Dec 2020 | CNY | 13.99 | 14.15 | 13.91 | 14.01 | 14.01 | -0.01 (-0.07%) | 1,637,900 |
| 9 Dec 2020 | CNY | 14.45 | 14.56 | 14 | 14.02 | 14.02 | -0.43 (-2.98%) | 2,546,700 |
| 8 Dec 2020 | CNY | 14.7 | 14.73 | 14.42 | 14.45 | 14.45 | -0.19 (-1.30%) | 2,065,300 |
| 7 Dec 2020 | CNY | 14.99 | 14.99 | 14.63 | 14.64 | 14.64 | -0.24 (-1.61%) | 2,395,716 |
| 4 Dec 2020 | CNY | 14.72 | 14.9 | 14.61 | 14.88 | 14.88 | +0.15 (+1.02%) | 2,343,839 |
| 3 Dec 2020 | CNY | 15.13 | 15.13 | 14.69 | 14.73 | 14.73 | -0.45 (-2.96%) | 3,983,901 |
| 2 Dec 2020 | CNY | 15.1 | 15.36 | 15.02 | 15.18 | 15.18 | +0.08 (+0.53%) | 3,531,500 |
| 1 Dec 2020 | CNY | 14.93 | 15.12 | 14.84 | 15.1 | 15.1 | +0.09 (+0.60%) | 3,338,889 |
| 30 Nov 2020 | CNY | 15.25 | 15.44 | 14.95 | 15.01 | 15.01 | -0.01 (-0.07%) | 4,201,328 |
| 27 Nov 2020 | CNY | 15.4 | 15.42 | 14.88 | 15.02 | 15.02 | -0.43 (-2.78%) | 5,193,860 |
| 26 Nov 2020 | CNY | 15.25 | 15.48 | 15.04 | 15.45 | 15.45 | +0.19 (+1.25%) | 5,244,856 |
| 25 Nov 2020 | CNY | 15.75 | 15.83 | 15.26 | 15.26 | 15.26 | -0.54 (-3.42%) | 8,697,180 |
| 24 Nov 2020 | CNY | 15.39 | 16.2 | 15.24 | 15.8 | 15.8 | +0.33 (+2.13%) | 11,945,230 |
| 23 Nov 2020 | CNY | 14.95 | 15.67 | 14.9 | 15.47 | 15.47 | +0.44 (+2.93%) | 10,907,178 |
| 20 Nov 2020 | CNY | 14.67 | 15.05 | 14.54 | 15.03 | 15.03 | +0.38 (+2.59%) | 4,458,416 |
| 19 Nov 2020 | CNY | 14.85 | 14.87 | 14.5 | 14.65 | 14.65 | -0.3 (-2.01%) | 3,920,765 |
| 18 Nov 2020 | CNY | 14.79 | 15.07 | 14.7 | 14.95 | 14.95 | +0.07 (+0.47%) | 4,419,720 |
| 17 Nov 2020 | CNY | 15.05 | 15.13 | 14.72 | 14.88 | 14.88 | -0.29 (-1.91%) | 5,356,551 |
