| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 10.15 | 10.19 | 9.85 | 10.03 | 10.03 | -0.12 (-1.18%) | 5,771,935 |
| 12 Jan 2021 | CNY | 10.01 | 10.21 | 10 | 10.15 | 10.15 | +0.04 (+0.40%) | 4,077,930 |
| 11 Jan 2021 | CNY | 10.06 | 10.35 | 10 | 10.11 | 10.11 | +0.05 (+0.50%) | 5,662,177 |
| 8 Jan 2021 | CNY | 9.82 | 10.35 | 9.8 | 10.06 | 10.06 | +0.11 (+1.11%) | 5,985,687 |
| 7 Jan 2021 | CNY | 10.17 | 10.21 | 9.7 | 9.95 | 9.95 | -0.24 (-2.36%) | 8,606,752 |
| 6 Jan 2021 | CNY | 10.51 | 10.56 | 10.15 | 10.19 | 10.19 | -0.34 (-3.23%) | 6,890,387 |
| 5 Jan 2021 | CNY | 10.4 | 10.62 | 10.35 | 10.53 | 10.53 | +0.06 (+0.57%) | 6,665,303 |
| 4 Jan 2021 | CNY | 10.36 | 10.47 | 10.21 | 10.47 | 10.47 | +0.11 (+1.06%) | 5,848,318 |
| 31 Dec 2020 | CNY | 10.24 | 10.48 | 10.23 | 10.36 | 10.36 | +0.12 (+1.17%) | 4,485,161 |
| 30 Dec 2020 | CNY | 10.18 | 10.38 | 10.07 | 10.24 | 10.24 | -0.08 (-0.78%) | 5,206,490 |
| 29 Dec 2020 | CNY | 9.89 | 10.47 | 9.87 | 10.32 | 10.32 | +0.48 (+4.88%) | 8,663,505 |
| 28 Dec 2020 | CNY | 10.18 | 10.18 | 9.75 | 9.84 | 9.84 | -0.3 (-2.96%) | 7,144,912 |
| 25 Dec 2020 | CNY | 10.28 | 10.34 | 10.08 | 10.14 | 10.14 | -0.18 (-1.74%) | 6,035,307 |
| 24 Dec 2020 | CNY | 10.75 | 10.95 | 10.25 | 10.32 | 10.32 | -0.41 (-3.82%) | 7,764,312 |
| 23 Dec 2020 | CNY | 10.78 | 10.85 | 10.54 | 10.73 | 10.73 | 0.0 (0.0%) | 4,901,880 |
| 22 Dec 2020 | CNY | 11.28 | 11.33 | 10.7 | 10.73 | 10.73 | -0.62 (-5.46%) | 9,556,562 |
| 21 Dec 2020 | CNY | 11.27 | 11.42 | 11.2 | 11.35 | 11.35 | +0.12 (+1.07%) | 3,253,794 |
| 18 Dec 2020 | CNY | 11.27 | 11.31 | 11.17 | 11.23 | 11.23 | -0.04 (-0.35%) | 2,669,440 |
| 17 Dec 2020 | CNY | 11.08 | 11.28 | 11.02 | 11.27 | 11.27 | +0.16 (+1.44%) | 3,730,185 |
| 16 Dec 2020 | CNY | 11.29 | 11.33 | 11.1 | 11.11 | 11.11 | -0.16 (-1.42%) | 3,276,180 |
| 15 Dec 2020 | CNY | 11.29 | 11.35 | 11.2 | 11.27 | 11.27 | -0.01 (-0.09%) | 2,667,906 |
| 14 Dec 2020 | CNY | 11.35 | 11.36 | 11.19 | 11.28 | 11.28 | -0.04 (-0.35%) | 3,284,583 |
| 11 Dec 2020 | CNY | 11.56 | 11.56 | 11.2 | 11.32 | 11.32 | -0.2 (-1.74%) | 4,099,101 |
| 10 Dec 2020 | CNY | 11.48 | 11.67 | 11.4 | 11.52 | 11.52 | +0.05 (+0.44%) | 3,197,057 |
| 9 Dec 2020 | CNY | 11.92 | 11.93 | 11.45 | 11.47 | 11.47 | -0.41 (-3.45%) | 6,099,765 |
| 8 Dec 2020 | CNY | 11.86 | 11.95 | 11.83 | 11.88 | 11.88 | +0.02 (+0.17%) | 3,052,083 |
| 7 Dec 2020 | CNY | 12.12 | 12.18 | 11.86 | 11.86 | 11.86 | -0.26 (-2.15%) | 6,242,558 |
| 4 Dec 2020 | CNY | 12.18 | 12.23 | 12.09 | 12.12 | 12.12 | -0.09 (-0.74%) | 3,962,511 |
| 3 Dec 2020 | CNY | 12.26 | 12.31 | 12.16 | 12.21 | 12.21 | -0.1 (-0.81%) | 5,257,109 |
| 2 Dec 2020 | CNY | 12.12 | 12.39 | 12.12 | 12.31 | 12.31 | +0.22 (+1.82%) | 9,917,336 |
