| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 13.12 | 13.12 | 12.9 | 12.99 | 12.99 | -0.03 (-0.23%) | 1,231,900 |
| 31 Dec 2020 | CNY | 12.92 | 13.07 | 12.86 | 13.02 | 13.02 | +0.1 (+0.77%) | 686,742 |
| 30 Dec 2020 | CNY | 12.94 | 13 | 12.86 | 12.92 | 12.92 | -0.01 (-0.08%) | 482,900 |
| 29 Dec 2020 | CNY | 12.83 | 13.08 | 12.83 | 12.93 | 12.93 | +0.02 (+0.15%) | 675,202 |
| 28 Dec 2020 | CNY | 13.26 | 13.31 | 12.82 | 12.91 | 12.91 | -0.38 (-2.86%) | 1,971,482 |
| 25 Dec 2020 | CNY | 13.49 | 13.57 | 13.21 | 13.29 | 13.29 | -0.36 (-2.64%) | 1,267,919 |
| 24 Dec 2020 | CNY | 13.7 | 13.78 | 13.48 | 13.65 | 13.65 | 0.0 (0.0%) | 1,872,100 |
| 23 Dec 2020 | CNY | 13.44 | 13.95 | 13.28 | 13.65 | 13.65 | +0.23 (+1.71%) | 3,171,403 |
| 22 Dec 2020 | CNY | 13.78 | 13.85 | 13.4 | 13.42 | 13.42 | -0.36 (-2.61%) | 1,135,500 |
| 21 Dec 2020 | CNY | 13.82 | 14.1 | 13.75 | 13.78 | 13.78 | -0.14 (-1.01%) | 1,290,221 |
| 18 Dec 2020 | CNY | 13.84 | 14.16 | 13.7 | 13.92 | 13.92 | +0.22 (+1.61%) | 1,868,202 |
| 17 Dec 2020 | CNY | 13.7 | 13.9 | 13.53 | 13.7 | 13.7 | -0.1 (-0.72%) | 1,382,140 |
| 16 Dec 2020 | CNY | 13.41 | 14.26 | 13.23 | 13.8 | 13.8 | +0.46 (+3.45%) | 4,334,015 |
| 15 Dec 2020 | CNY | 13.31 | 13.43 | 13.22 | 13.34 | 13.34 | +0.06 (+0.45%) | 676,000 |
| 14 Dec 2020 | CNY | 13.67 | 13.68 | 13.24 | 13.28 | 13.28 | -0.33 (-2.42%) | 1,460,303 |
| 11 Dec 2020 | CNY | 13.82 | 14.05 | 13.51 | 13.61 | 13.61 | -0.32 (-2.30%) | 1,313,568 |
| 10 Dec 2020 | CNY | 13.85 | 14.07 | 13.72 | 13.93 | 13.93 | +0.14 (+1.02%) | 1,167,319 |
| 9 Dec 2020 | CNY | 14.07 | 14.15 | 13.76 | 13.79 | 13.79 | -0.34 (-2.41%) | 1,900,178 |
| 8 Dec 2020 | CNY | 14.5 | 14.56 | 14.04 | 14.13 | 14.13 | -0.37 (-2.55%) | 2,589,824 |
| 7 Dec 2020 | CNY | 14.28 | 14.57 | 14.19 | 14.5 | 14.5 | +0.22 (+1.54%) | 3,217,228 |
| 4 Dec 2020 | CNY | 14.06 | 14.41 | 13.92 | 14.28 | 14.28 | +0.24 (+1.71%) | 3,358,457 |
| 3 Dec 2020 | CNY | 13.84 | 14.12 | 13.84 | 14.04 | 14.04 | +0.16 (+1.15%) | 2,013,042 |
| 2 Dec 2020 | CNY | 13.79 | 14.02 | 13.69 | 13.88 | 13.88 | +0.09 (+0.65%) | 1,370,381 |
| 1 Dec 2020 | CNY | 13.72 | 13.93 | 13.65 | 13.79 | 13.79 | -0.05 (-0.36%) | 1,563,863 |
| 30 Nov 2020 | CNY | 14.03 | 14.07 | 13.8 | 13.84 | 13.84 | -0.16 (-1.14%) | 1,269,826 |
| 27 Nov 2020 | CNY | 13.96 | 14.15 | 13.82 | 14 | 14 | 0.0 (0.0%) | 1,299,102 |
| 26 Nov 2020 | CNY | 13.79 | 14.04 | 13.71 | 14 | 14 | +0.17 (+1.23%) | 1,454,865 |
| 25 Nov 2020 | CNY | 13.73 | 14.1 | 13.6 | 13.83 | 13.83 | +0.19 (+1.39%) | 2,350,202 |
| 24 Nov 2020 | CNY | 13.69 | 13.79 | 13.64 | 13.64 | 13.64 | +0.03 (+0.22%) | 1,121,200 |
| 23 Nov 2020 | CNY | 13.59 | 13.73 | 13.51 | 13.61 | 13.61 | -0.05 (-0.37%) | 999,152 |
