| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2020 | CNY | 11.15 | 11.29 | 10.89 | 11.1 | 11.1 | +0.02 (+0.18%) | 2,443,876 |
| 29 Dec 2020 | CNY | 10.88 | 11.38 | 10.8 | 11.08 | 11.08 | +0.12 (+1.09%) | 3,274,375 |
| 28 Dec 2020 | CNY | 10.98 | 11.1 | 10.49 | 10.96 | 10.96 | +0.05 (+0.46%) | 4,048,904 |
| 25 Dec 2020 | CNY | 10.85 | 11.17 | 10.77 | 10.91 | 10.91 | +0.04 (+0.37%) | 2,610,842 |
| 24 Dec 2020 | CNY | 11.46 | 11.5 | 10.85 | 10.87 | 10.87 | -0.56 (-4.90%) | 4,762,150 |
| 23 Dec 2020 | CNY | 11.45 | 11.7 | 11.29 | 11.43 | 11.43 | -0.07 (-0.61%) | 3,966,661 |
| 22 Dec 2020 | CNY | 11.99 | 12.07 | 11.5 | 11.5 | 11.5 | -0.62 (-5.12%) | 6,820,900 |
| 21 Dec 2020 | CNY | 13.01 | 13.02 | 12.1 | 12.12 | 12.12 | -1.32 (-9.82%) | 10,488,200 |
| 18 Dec 2020 | CNY | 13.25 | 13.5 | 13.12 | 13.44 | 13.44 | -0.07 (-0.52%) | 4,676,039 |
| 17 Dec 2020 | CNY | 14.35 | 14.38 | 13.16 | 13.51 | 13.51 | -0.83 (-5.79%) | 7,155,803 |
| 16 Dec 2020 | CNY | 14.2 | 14.58 | 14.11 | 14.34 | 14.34 | +0.09 (+0.63%) | 5,352,796 |
| 15 Dec 2020 | CNY | 14.41 | 14.43 | 14.03 | 14.25 | 14.25 | -0.21 (-1.45%) | 4,371,627 |
| 14 Dec 2020 | CNY | 14.65 | 14.71 | 14.12 | 14.46 | 14.46 | -0.1 (-0.69%) | 5,885,594 |
| 11 Dec 2020 | CNY | 14.55 | 14.86 | 14.35 | 14.56 | 14.56 | -0.35 (-2.35%) | 8,301,951 |
| 10 Dec 2020 | CNY | 14.34 | 15.35 | 14 | 14.91 | 14.91 | +0.31 (+2.12%) | 15,425,816 |
| 9 Dec 2020 | CNY | 13.17 | 14.6 | 13.15 | 14.6 | 14.6 | +1.33 (+10.02%) | 13,456,411 |
| 8 Dec 2020 | CNY | 13.14 | 13.41 | 13.08 | 13.27 | 13.27 | +0.03 (+0.23%) | 2,778,200 |
| 7 Dec 2020 | CNY | 13.08 | 13.43 | 13.07 | 13.24 | 13.24 | +0.21 (+1.61%) | 3,245,900 |
| 4 Dec 2020 | CNY | 13.16 | 13.19 | 12.96 | 13.03 | 13.03 | -0.13 (-0.99%) | 1,430,500 |
| 3 Dec 2020 | CNY | 13.15 | 13.23 | 13 | 13.16 | 13.16 | +0.01 (+0.08%) | 1,981,800 |
| 2 Dec 2020 | CNY | 13.11 | 13.27 | 13.06 | 13.15 | 13.15 | +0.03 (+0.23%) | 2,462,950 |
| 1 Dec 2020 | CNY | 12.8 | 13.26 | 12.7 | 13.12 | 13.12 | +0.28 (+2.18%) | 3,326,700 |
| 30 Nov 2020 | CNY | 13.09 | 13.19 | 12.8 | 12.84 | 12.84 | -0.24 (-1.83%) | 3,416,000 |
| 27 Nov 2020 | CNY | 13.22 | 13.25 | 13.02 | 13.08 | 13.08 | -0.14 (-1.06%) | 2,153,370 |
| 26 Nov 2020 | CNY | 13.45 | 13.52 | 13.22 | 13.22 | 13.22 | -0.32 (-2.36%) | 2,365,750 |
| 25 Nov 2020 | CNY | 13.59 | 13.8 | 13.43 | 13.54 | 13.54 | +0.03 (+0.22%) | 2,902,200 |
| 24 Nov 2020 | CNY | 13.48 | 13.58 | 13.18 | 13.51 | 13.51 | 0.0 (0.0%) | 2,646,365 |
| 23 Nov 2020 | CNY | 13.73 | 13.78 | 13.47 | 13.51 | 13.51 | -0.25 (-1.82%) | 2,626,500 |
| 20 Nov 2020 | CNY | 13.83 | 13.86 | 13.6 | 13.76 | 13.76 | -0.05 (-0.36%) | 1,612,700 |
| 19 Nov 2020 | CNY | 13.71 | 13.89 | 13.66 | 13.81 | 13.81 | -0.01 (-0.07%) | 1,725,500 |
