| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 10.56 | 10.63 | 10.45 | 10.51 | 10.51 | -0.05 (-0.47%) | 1,705,700 |
| 4 Jan 2021 | CNY | 10.63 | 10.63 | 10.49 | 10.56 | 10.56 | +0.01 (+0.09%) | 2,267,811 |
| 31 Dec 2020 | CNY | 10.47 | 10.64 | 10.47 | 10.55 | 10.55 | +0.11 (+1.05%) | 2,322,250 |
| 30 Dec 2020 | CNY | 10.32 | 10.59 | 10.27 | 10.44 | 10.44 | +0.06 (+0.58%) | 2,074,469 |
| 29 Dec 2020 | CNY | 10.3 | 10.58 | 10.22 | 10.38 | 10.38 | +0.07 (+0.68%) | 2,184,419 |
| 28 Dec 2020 | CNY | 10.61 | 10.64 | 10.3 | 10.31 | 10.31 | -0.22 (-2.09%) | 2,583,819 |
| 25 Dec 2020 | CNY | 10.41 | 10.64 | 10.3 | 10.53 | 10.53 | +0.06 (+0.57%) | 2,377,400 |
| 24 Dec 2020 | CNY | 10.97 | 11.05 | 10.44 | 10.47 | 10.47 | -0.51 (-4.64%) | 4,241,400 |
| 23 Dec 2020 | CNY | 11.08 | 11.15 | 10.91 | 10.98 | 10.98 | -0.06 (-0.54%) | 2,847,053 |
| 22 Dec 2020 | CNY | 11.3 | 11.34 | 11 | 11.04 | 11.04 | -0.33 (-2.90%) | 3,685,319 |
| 21 Dec 2020 | CNY | 11.3 | 11.48 | 11.23 | 11.37 | 11.37 | +0.21 (+1.88%) | 3,829,100 |
| 18 Dec 2020 | CNY | 11.16 | 11.2 | 11.05 | 11.16 | 11.16 | -0.09 (-0.80%) | 3,563,400 |
| 17 Dec 2020 | CNY | 11.52 | 11.55 | 11 | 11.25 | 11.25 | -0.46 (-3.93%) | 7,633,150 |
| 16 Dec 2020 | CNY | 12.55 | 12.55 | 11.7 | 11.71 | 11.71 | -0.67 (-5.41%) | 7,147,350 |
| 15 Dec 2020 | CNY | 12.67 | 12.67 | 12.35 | 12.38 | 12.38 | -0.31 (-2.44%) | 5,064,700 |
| 14 Dec 2020 | CNY | 12.44 | 12.71 | 12.3 | 12.69 | 12.69 | +0.29 (+2.34%) | 7,746,372 |
| 11 Dec 2020 | CNY | 12.59 | 12.65 | 12.15 | 12.4 | 12.4 | -0.12 (-0.96%) | 7,943,219 |
| 10 Dec 2020 | CNY | 12.5 | 12.89 | 12.45 | 12.52 | 12.52 | -0.18 (-1.42%) | 9,156,453 |
| 9 Dec 2020 | CNY | 13.49 | 13.75 | 12.53 | 12.7 | 12.7 | -0.43 (-3.27%) | 20,984,322 |
| 8 Dec 2020 | CNY | 11.87 | 13.13 | 11.82 | 13.13 | 13.13 | +1.19 (+9.97%) | 12,490,432 |
| 7 Dec 2020 | CNY | 11.76 | 12.36 | 11.69 | 11.94 | 11.94 | +0.18 (+1.53%) | 5,095,500 |
| 4 Dec 2020 | CNY | 11.83 | 11.92 | 11.65 | 11.76 | 11.76 | -0.06 (-0.51%) | 1,759,700 |
| 3 Dec 2020 | CNY | 11.73 | 11.96 | 11.71 | 11.82 | 11.82 | +0.04 (+0.34%) | 3,174,436 |
| 2 Dec 2020 | CNY | 11.75 | 11.8 | 11.62 | 11.78 | 11.78 | +0.06 (+0.51%) | 2,375,000 |
| 1 Dec 2020 | CNY | 11.7 | 11.74 | 11.57 | 11.72 | 11.72 | +0.03 (+0.26%) | 2,340,626 |
| 30 Nov 2020 | CNY | 11.6 | 11.78 | 11.6 | 11.69 | 11.69 | +0.09 (+0.78%) | 2,584,800 |
| 27 Nov 2020 | CNY | 11.54 | 11.65 | 11.42 | 11.6 | 11.6 | +0.06 (+0.52%) | 1,816,800 |
| 26 Nov 2020 | CNY | 11.62 | 11.63 | 11.37 | 11.54 | 11.54 | -0.14 (-1.20%) | 3,751,700 |
| 25 Nov 2020 | CNY | 11.86 | 12.17 | 11.61 | 11.68 | 11.68 | -0.33 (-2.75%) | 5,145,446 |
| 24 Nov 2020 | CNY | 11.8 | 12.05 | 11.8 | 12.01 | 12.01 | +0.21 (+1.78%) | 2,397,510 |
