| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | CNY | 13.93 | 14.17 | 13.9 | 14.11 | 14.11 | +0.18 (+1.29%) | 6,886,697 |
| 18 Dec 2020 | CNY | 13.98 | 13.99 | 13.88 | 13.93 | 13.93 | +0.01 (+0.07%) | 3,383,397 |
| 17 Dec 2020 | CNY | 13.8 | 13.93 | 13.75 | 13.92 | 13.92 | +0.11 (+0.80%) | 3,305,816 |
| 16 Dec 2020 | CNY | 13.89 | 13.99 | 13.81 | 13.81 | 13.81 | -0.12 (-0.86%) | 2,361,000 |
| 15 Dec 2020 | CNY | 13.8 | 13.95 | 13.74 | 13.93 | 13.93 | +0.06 (+0.43%) | 2,469,557 |
| 14 Dec 2020 | CNY | 13.68 | 13.95 | 13.6 | 13.87 | 13.87 | +0.09 (+0.65%) | 3,187,723 |
| 11 Dec 2020 | CNY | 13.85 | 13.95 | 13.67 | 13.78 | 13.78 | -0.07 (-0.51%) | 4,123,146 |
| 10 Dec 2020 | CNY | 13.8 | 13.9 | 13.74 | 13.85 | 13.85 | -0.07 (-0.50%) | 4,244,605 |
| 9 Dec 2020 | CNY | 14.2 | 14.25 | 13.92 | 13.92 | 13.92 | -0.32 (-2.25%) | 6,582,877 |
| 8 Dec 2020 | CNY | 14.2 | 14.27 | 14.15 | 14.24 | 14.24 | +0.13 (+0.92%) | 5,999,269 |
| 7 Dec 2020 | CNY | 14.11 | 14.18 | 14.04 | 14.11 | 14.11 | -0.04 (-0.28%) | 3,150,871 |
| 4 Dec 2020 | CNY | 14.14 | 14.25 | 14.13 | 14.15 | 14.15 | -0.01 (-0.07%) | 3,785,858 |
| 3 Dec 2020 | CNY | 14.23 | 14.3 | 14.06 | 14.16 | 14.16 | -0.06 (-0.42%) | 4,593,200 |
| 2 Dec 2020 | CNY | 14.35 | 14.38 | 14.17 | 14.22 | 14.22 | +0.05 (+0.35%) | 5,507,323 |
| 1 Dec 2020 | CNY | 14 | 14.2 | 14 | 14.17 | 14.17 | +0.06 (+0.43%) | 4,639,383 |
| 30 Nov 2020 | CNY | 13.99 | 14.14 | 13.92 | 14.11 | 14.11 | -0.01 (-0.07%) | 5,993,834 |
| 27 Nov 2020 | CNY | 14.1 | 14.19 | 14 | 14.12 | 14.12 | +0.02 (+0.14%) | 4,146,878 |
| 26 Nov 2020 | CNY | 14.04 | 14.16 | 14.03 | 14.1 | 14.1 | +0.01 (+0.07%) | 4,930,917 |
| 25 Nov 2020 | CNY | 14.15 | 14.25 | 14.07 | 14.09 | 14.09 | -0.15 (-1.05%) | 6,827,611 |
| 24 Nov 2020 | CNY | 14.3 | 14.34 | 14.15 | 14.24 | 14.24 | -0.23 (-1.59%) | 7,934,472 |
| 23 Nov 2020 | CNY | 14.35 | 14.62 | 14.32 | 14.47 | 14.47 | +0.03 (+0.21%) | 10,105,021 |
| 20 Nov 2020 | CNY | 14.06 | 14.49 | 14.06 | 14.44 | 14.44 | +0.34 (+2.41%) | 6,952,561 |
| 19 Nov 2020 | CNY | 14.08 | 14.12 | 14 | 14.1 | 14.1 | -0.11 (-0.77%) | 4,051,011 |
| 18 Nov 2020 | CNY | 14.18 | 14.35 | 14.13 | 14.21 | 14.21 | +0.02 (+0.14%) | 3,844,296 |
| 17 Nov 2020 | CNY | 14.26 | 14.36 | 14.16 | 14.19 | 14.19 | -0.13 (-0.91%) | 4,146,065 |
| 16 Nov 2020 | CNY | 14.09 | 14.51 | 14.09 | 14.32 | 14.32 | +0.24 (+1.70%) | 7,085,709 |
| 13 Nov 2020 | CNY | 14.04 | 14.14 | 14.01 | 14.08 | 14.08 | +0.05 (+0.36%) | 3,096,489 |
| 12 Nov 2020 | CNY | 14.01 | 14.08 | 13.96 | 14.03 | 14.03 | -0.04 (-0.28%) | 2,860,284 |
| 11 Nov 2020 | CNY | 14.07 | 14.12 | 14.03 | 14.07 | 14.07 | -0.05 (-0.35%) | 3,898,468 |
| 10 Nov 2020 | CNY | 14.02 | 14.15 | 13.98 | 14.12 | 14.12 | -0.41 (-2.82%) | 8,168,110 |
