| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 15.35 | 15.48 | 15.04 | 15.14 | 15.14 | +0.04 (+0.26%) | 48,921,111 |
| 19 Jan 2021 | CNY | 15.86 | 15.86 | 15.05 | 15.1 | 15.1 | -0.78 (-4.91%) | 77,193,137 |
| 18 Jan 2021 | CNY | 15.26 | 15.95 | 15 | 15.88 | 15.88 | +0.63 (+4.13%) | 91,982,738 |
| 15 Jan 2021 | CNY | 15.57 | 15.96 | 15.04 | 15.25 | 15.25 | -0.42 (-2.68%) | 110,761,854 |
| 14 Jan 2021 | CNY | 15.15 | 16.6 | 15.02 | 15.67 | 15.67 | +0.49 (+3.23%) | 212,721,908 |
| 13 Jan 2021 | CNY | 14.48 | 15.33 | 14.43 | 15.18 | 15.18 | +0.61 (+4.19%) | 114,799,650 |
| 12 Jan 2021 | CNY | 14.3 | 14.59 | 14.11 | 14.57 | 14.57 | +0.21 (+1.46%) | 61,627,453 |
| 11 Jan 2021 | CNY | 14.1 | 14.6 | 14.05 | 14.36 | 14.36 | +0.12 (+0.84%) | 61,553,829 |
| 8 Jan 2021 | CNY | 13.86 | 14.59 | 13.76 | 14.24 | 14.24 | +0.51 (+3.71%) | 69,127,560 |
| 7 Jan 2021 | CNY | 13.79 | 13.92 | 13.47 | 13.73 | 13.73 | -0.14 (-1.01%) | 35,954,662 |
| 6 Jan 2021 | CNY | 13.96 | 14.06 | 13.82 | 13.87 | 13.87 | -0.08 (-0.57%) | 39,479,589 |
| 5 Jan 2021 | CNY | 13.8 | 13.95 | 13.6 | 13.95 | 13.95 | +0.15 (+1.09%) | 39,109,319 |
| 4 Jan 2021 | CNY | 13.7 | 14 | 13.52 | 13.8 | 13.8 | +0.11 (+0.80%) | 40,722,498 |
| 31 Dec 2020 | CNY | 13.67 | 13.83 | 13.58 | 13.69 | 13.69 | +0.02 (+0.15%) | 24,449,983 |
| 30 Dec 2020 | CNY | 13.49 | 13.67 | 13.41 | 13.67 | 13.67 | +0.16 (+1.18%) | 24,046,136 |
| 29 Dec 2020 | CNY | 13.32 | 13.6 | 13.24 | 13.51 | 13.51 | +0.24 (+1.81%) | 25,806,279 |
| 28 Dec 2020 | CNY | 13.42 | 13.46 | 13.21 | 13.27 | 13.27 | -0.13 (-0.97%) | 18,997,147 |
| 25 Dec 2020 | CNY | 13.35 | 13.42 | 13.26 | 13.4 | 13.4 | +0.02 (+0.15%) | 13,050,311 |
| 24 Dec 2020 | CNY | 13.63 | 13.66 | 13.32 | 13.38 | 13.38 | -0.2 (-1.47%) | 15,337,120 |
| 23 Dec 2020 | CNY | 13.31 | 13.63 | 13.24 | 13.58 | 13.58 | +0.31 (+2.34%) | 25,626,663 |
| 22 Dec 2020 | CNY | 13.58 | 13.62 | 13.24 | 13.27 | 13.27 | -0.38 (-2.78%) | 26,423,460 |
| 21 Dec 2020 | CNY | 13.6 | 13.75 | 13.51 | 13.65 | 13.65 | 0.0 (0.0%) | 16,430,622 |
| 18 Dec 2020 | CNY | 13.63 | 13.75 | 13.57 | 13.65 | 13.65 | +0.07 (+0.52%) | 13,409,755 |
| 17 Dec 2020 | CNY | 13.53 | 13.62 | 13.36 | 13.58 | 13.58 | +0.05 (+0.37%) | 16,684,406 |
| 16 Dec 2020 | CNY | 13.56 | 13.82 | 13.52 | 13.53 | 13.53 | -0.03 (-0.22%) | 19,096,200 |
| 15 Dec 2020 | CNY | 13.36 | 13.65 | 13.34 | 13.56 | 13.56 | +0.02 (+0.15%) | 17,505,657 |
| 14 Dec 2020 | CNY | 13.52 | 13.55 | 13.3 | 13.54 | 13.54 | +0.07 (+0.52%) | 19,076,251 |
| 11 Dec 2020 | CNY | 13.38 | 13.52 | 13.3 | 13.47 | 13.47 | +0.04 (+0.30%) | 24,391,626 |
| 10 Dec 2020 | CNY | 13.76 | 13.77 | 13.4 | 13.43 | 13.43 | -0.39 (-2.82%) | 40,062,613 |
| 9 Dec 2020 | CNY | 14.17 | 14.26 | 13.8 | 13.82 | 13.82 | -0.32 (-2.26%) | 27,636,662 |
