| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 14.4 | 14.55 | 13.68 | 14.11 | 14.11 | -0.44 (-3.02%) | 4,122,230 |
| 12 Jan 2021 | CNY | 14.39 | 14.92 | 14.21 | 14.55 | 14.55 | 0.0 (0.0%) | 2,033,356 |
| 11 Jan 2021 | CNY | 15.23 | 15.23 | 14.43 | 14.55 | 14.55 | -0.68 (-4.46%) | 3,792,450 |
| 8 Jan 2021 | CNY | 15.17 | 15.61 | 14.66 | 15.23 | 15.23 | -0.05 (-0.33%) | 3,632,730 |
| 7 Jan 2021 | CNY | 16.02 | 16.09 | 15.2 | 15.28 | 15.28 | -0.81 (-5.03%) | 4,642,879 |
| 6 Jan 2021 | CNY | 16.64 | 16.66 | 15.8 | 16.09 | 16.09 | -0.55 (-3.31%) | 4,125,065 |
| 5 Jan 2021 | CNY | 16.57 | 16.68 | 16.25 | 16.64 | 16.64 | +0.07 (+0.42%) | 3,278,620 |
| 4 Jan 2021 | CNY | 16.21 | 16.78 | 16.18 | 16.57 | 16.57 | +0.41 (+2.54%) | 3,108,750 |
| 31 Dec 2020 | CNY | 16.01 | 16.33 | 15.9 | 16.16 | 16.16 | +0.15 (+0.94%) | 2,844,231 |
| 30 Dec 2020 | CNY | 15.99 | 16.06 | 15.75 | 16.01 | 16.01 | +0.13 (+0.82%) | 2,347,260 |
| 29 Dec 2020 | CNY | 16.13 | 16.24 | 15.8 | 15.88 | 15.88 | -0.31 (-1.91%) | 3,442,620 |
| 28 Dec 2020 | CNY | 16.99 | 17.13 | 16.11 | 16.19 | 16.19 | -0.92 (-5.38%) | 5,973,670 |
| 25 Dec 2020 | CNY | 17.22 | 17.59 | 17.08 | 17.11 | 17.11 | -0.19 (-1.10%) | 3,497,600 |
| 24 Dec 2020 | CNY | 17.9 | 18.11 | 17.1 | 17.3 | 17.3 | -0.65 (-3.62%) | 4,762,970 |
| 23 Dec 2020 | CNY | 18.21 | 18.66 | 17.7 | 17.95 | 17.95 | -0.33 (-1.81%) | 5,012,780 |
| 22 Dec 2020 | CNY | 18.76 | 18.87 | 18.09 | 18.28 | 18.28 | -0.7 (-3.69%) | 5,527,870 |
| 21 Dec 2020 | CNY | 18.15 | 19.11 | 17.72 | 18.98 | 18.98 | +0.71 (+3.89%) | 6,091,273 |
| 18 Dec 2020 | CNY | 18.1 | 18.38 | 17.98 | 18.27 | 18.27 | -0.21 (-1.14%) | 4,147,120 |
| 17 Dec 2020 | CNY | 18.59 | 18.86 | 18.12 | 18.48 | 18.48 | -0.4 (-2.12%) | 6,184,470 |
| 16 Dec 2020 | CNY | 18.8 | 19.25 | 18.72 | 18.88 | 18.88 | +0.18 (+0.96%) | 5,429,440 |
| 15 Dec 2020 | CNY | 18.75 | 19.12 | 18.39 | 18.7 | 18.7 | -0.16 (-0.85%) | 5,687,681 |
| 14 Dec 2020 | CNY | 19 | 19.09 | 18.41 | 18.86 | 18.86 | +0.01 (+0.05%) | 7,039,230 |
| 11 Dec 2020 | CNY | 18.27 | 19.32 | 18.25 | 18.85 | 18.85 | +0.45 (+2.45%) | 11,570,885 |
| 10 Dec 2020 | CNY | 17.4 | 18.77 | 17.19 | 18.4 | 18.4 | +1.03 (+5.93%) | 9,962,736 |
| 9 Dec 2020 | CNY | 18.01 | 18.13 | 17.37 | 17.37 | 17.37 | -0.63 (-3.50%) | 4,876,810 |
| 8 Dec 2020 | CNY | 18.08 | 18.31 | 17.78 | 18 | 18 | +0.16 (+0.90%) | 8,321,026 |
| 7 Dec 2020 | CNY | 16.78 | 17.99 | 16.63 | 17.84 | 17.84 | +1.16 (+6.95%) | 7,696,512 |
| 4 Dec 2020 | CNY | 16.49 | 16.7 | 16.42 | 16.68 | 16.68 | +0.08 (+0.48%) | 1,187,121 |
| 3 Dec 2020 | CNY | 16.72 | 16.77 | 16.42 | 16.6 | 16.6 | -0.17 (-1.01%) | 1,524,800 |
| 2 Dec 2020 | CNY | 16.67 | 16.93 | 16.58 | 16.77 | 16.77 | +0.1 (+0.60%) | 2,116,703 |
