| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | CNY | 13.4 | 13.44 | 13.22 | 13.24 | 13.24 | -0.11 (-0.82%) | 657,228 |
| 5 Feb 2021 | CNY | 13.2 | 13.45 | 13.2 | 13.35 | 13.35 | +0.15 (+1.14%) | 1,234,077 |
| 4 Feb 2021 | CNY | 13.17 | 13.3 | 12.96 | 13.2 | 13.2 | +0.03 (+0.23%) | 768,900 |
| 3 Feb 2021 | CNY | 12.89 | 13.29 | 12.72 | 13.17 | 13.17 | +0.37 (+2.89%) | 1,420,700 |
| 2 Feb 2021 | CNY | 12.88 | 12.99 | 12.78 | 12.8 | 12.8 | -0.06 (-0.47%) | 371,004 |
| 1 Feb 2021 | CNY | 12.6 | 12.97 | 12.39 | 12.86 | 12.86 | +0.26 (+2.06%) | 938,400 |
| 29 Jan 2021 | CNY | 12.68 | 13.08 | 12.55 | 12.6 | 12.6 | -0.06 (-0.47%) | 944,300 |
| 28 Jan 2021 | CNY | 12.67 | 12.75 | 12.57 | 12.66 | 12.66 | -0.02 (-0.16%) | 347,300 |
| 27 Jan 2021 | CNY | 12.73 | 12.87 | 12.64 | 12.68 | 12.68 | -0.03 (-0.24%) | 489,900 |
| 26 Jan 2021 | CNY | 12.85 | 12.95 | 12.7 | 12.71 | 12.71 | -0.14 (-1.09%) | 455,200 |
| 25 Jan 2021 | CNY | 12.82 | 13 | 12.66 | 12.85 | 12.85 | -0.12 (-0.93%) | 895,000 |
| 22 Jan 2021 | CNY | 13.09 | 13.19 | 12.8 | 12.97 | 12.97 | -0.17 (-1.29%) | 787,677 |
| 21 Jan 2021 | CNY | 13.28 | 13.34 | 13.11 | 13.14 | 13.14 | -0.11 (-0.83%) | 554,800 |
| 20 Jan 2021 | CNY | 13.39 | 13.44 | 13.11 | 13.25 | 13.25 | -0.07 (-0.53%) | 1,003,800 |
| 19 Jan 2021 | CNY | 13 | 13.42 | 12.91 | 13.32 | 13.32 | +0.31 (+2.38%) | 1,322,447 |
| 18 Jan 2021 | CNY | 13.11 | 13.42 | 13 | 13.01 | 13.01 | -0.07 (-0.54%) | 895,477 |
| 15 Jan 2021 | CNY | 12.96 | 13.12 | 12.86 | 13.08 | 13.08 | +0.15 (+1.16%) | 561,109 |
| 14 Jan 2021 | CNY | 12.59 | 13.06 | 12.56 | 12.93 | 12.93 | +0.29 (+2.29%) | 1,044,870 |
| 13 Jan 2021 | CNY | 12.61 | 12.77 | 12.33 | 12.64 | 12.64 | +0.03 (+0.24%) | 933,791 |
| 12 Jan 2021 | CNY | 12.67 | 12.77 | 12.53 | 12.61 | 12.61 | -0.05 (-0.39%) | 1,090,100 |
| 11 Jan 2021 | CNY | 12.9 | 12.9 | 12.59 | 12.66 | 12.66 | -0.24 (-1.86%) | 925,500 |
| 8 Jan 2021 | CNY | 12.76 | 12.98 | 12.61 | 12.9 | 12.9 | +0.11 (+0.86%) | 671,800 |
| 7 Jan 2021 | CNY | 13.06 | 13.1 | 12.75 | 12.79 | 12.79 | -0.34 (-2.59%) | 1,270,200 |
| 6 Jan 2021 | CNY | 13.12 | 13.28 | 13.04 | 13.13 | 13.13 | -0.02 (-0.15%) | 747,560 |
| 5 Jan 2021 | CNY | 13.2 | 13.23 | 13.07 | 13.15 | 13.15 | -0.1 (-0.75%) | 1,138,040 |
| 4 Jan 2021 | CNY | 13.3 | 13.41 | 13.11 | 13.25 | 13.25 | -0.1 (-0.75%) | 946,404 |
| 31 Dec 2020 | CNY | 13.23 | 13.43 | 13.2 | 13.35 | 13.35 | +0.13 (+0.98%) | 771,900 |
| 30 Dec 2020 | CNY | 13.19 | 13.4 | 13.11 | 13.22 | 13.22 | -0.04 (-0.30%) | 705,516 |
| 29 Dec 2020 | CNY | 13.24 | 13.38 | 13.2 | 13.26 | 13.26 | -0.13 (-0.97%) | 728,700 |
| 28 Dec 2020 | CNY | 13.2 | 13.39 | 13.05 | 13.39 | 13.39 | +0.19 (+1.44%) | 867,295 |
