| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2020 | CNY | 13.53 | 13.54 | 13.11 | 13.18 | 13.18 | -0.32 (-2.37%) | 1,646,469 |
| 23 Dec 2020 | CNY | 13.67 | 13.68 | 13.43 | 13.5 | 13.5 | -0.17 (-1.24%) | 1,269,338 |
| 22 Dec 2020 | CNY | 13.7 | 13.87 | 13.6 | 13.67 | 13.67 | -0.06 (-0.44%) | 1,241,269 |
| 21 Dec 2020 | CNY | 13.69 | 13.98 | 13.55 | 13.73 | 13.73 | -0.06 (-0.44%) | 1,300,625 |
| 18 Dec 2020 | CNY | 14.07 | 14.1 | 13.6 | 13.79 | 13.79 | -0.28 (-1.99%) | 1,821,760 |
| 17 Dec 2020 | CNY | 13.7 | 14.29 | 13.55 | 14.07 | 14.07 | +0.35 (+2.55%) | 1,777,364 |
| 16 Dec 2020 | CNY | 13.76 | 13.95 | 13.68 | 13.72 | 13.72 | -0.03 (-0.22%) | 736,600 |
| 15 Dec 2020 | CNY | 13.62 | 13.85 | 13.53 | 13.75 | 13.75 | +0.1 (+0.73%) | 1,011,100 |
| 14 Dec 2020 | CNY | 13.71 | 13.8 | 13.4 | 13.65 | 13.65 | -0.18 (-1.30%) | 1,708,962 |
| 11 Dec 2020 | CNY | 13.99 | 14.39 | 13.56 | 13.83 | 13.83 | -0.03 (-0.22%) | 2,091,300 |
| 10 Dec 2020 | CNY | 13.86 | 14.11 | 13.75 | 13.86 | 13.86 | -0.02 (-0.14%) | 889,590 |
| 9 Dec 2020 | CNY | 14.14 | 14.18 | 13.83 | 13.88 | 13.88 | -0.26 (-1.84%) | 1,078,000 |
| 8 Dec 2020 | CNY | 14.35 | 14.35 | 14.11 | 14.14 | 14.14 | -0.21 (-1.46%) | 638,271 |
| 7 Dec 2020 | CNY | 14.38 | 14.48 | 14.28 | 14.35 | 14.35 | -0.03 (-0.21%) | 772,600 |
| 4 Dec 2020 | CNY | 14.41 | 14.68 | 14.37 | 14.38 | 14.38 | -0.05 (-0.35%) | 1,225,600 |
| 3 Dec 2020 | CNY | 14.28 | 14.54 | 14.17 | 14.43 | 14.43 | +0.15 (+1.05%) | 1,118,900 |
| 2 Dec 2020 | CNY | 14.18 | 14.4 | 14.12 | 14.28 | 14.28 | +0.08 (+0.56%) | 749,134 |
| 1 Dec 2020 | CNY | 13.95 | 14.24 | 13.95 | 14.2 | 14.2 | +0.21 (+1.50%) | 742,800 |
| 30 Nov 2020 | CNY | 14.03 | 14.13 | 13.96 | 13.99 | 13.99 | -0.06 (-0.43%) | 880,398 |
| 27 Nov 2020 | CNY | 14.13 | 14.14 | 13.92 | 14.05 | 14.05 | -0.02 (-0.14%) | 1,073,971 |
| 26 Nov 2020 | CNY | 14.05 | 14.22 | 14 | 14.07 | 14.07 | -0.06 (-0.42%) | 939,200 |
| 25 Nov 2020 | CNY | 14.38 | 14.5 | 14.13 | 14.13 | 14.13 | -0.37 (-2.55%) | 1,405,900 |
| 24 Nov 2020 | CNY | 14.48 | 14.57 | 14.37 | 14.5 | 14.5 | -0.02 (-0.14%) | 936,300 |
| 23 Nov 2020 | CNY | 14.5 | 14.64 | 14.23 | 14.52 | 14.52 | +0.07 (+0.48%) | 1,525,100 |
| 20 Nov 2020 | CNY | 14.4 | 14.73 | 14.34 | 14.45 | 14.45 | +0.05 (+0.35%) | 1,454,834 |
| 19 Nov 2020 | CNY | 14.17 | 14.63 | 14.17 | 14.4 | 14.4 | +0.23 (+1.62%) | 2,614,594 |
| 18 Nov 2020 | CNY | 14.18 | 14.23 | 14.01 | 14.17 | 14.17 | -0.01 (-0.07%) | 916,100 |
| 17 Nov 2020 | CNY | 14.16 | 14.36 | 13.91 | 14.18 | 14.18 | -0.02 (-0.14%) | 1,422,258 |
| 16 Nov 2020 | CNY | 13.76 | 14.25 | 13.76 | 14.2 | 14.2 | +0.46 (+3.35%) | 2,112,662 |
| 13 Nov 2020 | CNY | 13.64 | 13.86 | 13.57 | 13.74 | 13.74 | +0.09 (+0.66%) | 1,086,832 |
