| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 12.92 | 13.39 | 12.92 | 13.21 | 13.21 | +0.03 (+0.23%) | 646,200 |
| 11 Jan 2021 | CNY | 14.08 | 14.08 | 13.12 | 13.18 | 13.18 | +0.03 (+0.23%) | 1,997,764 |
| 8 Jan 2021 | CNY | 13.16 | 13.38 | 12.83 | 13.15 | 13.15 | 0.0 (0.0%) | 895,178 |
| 7 Jan 2021 | CNY | 13.77 | 13.77 | 13.08 | 13.15 | 13.15 | -0.63 (-4.57%) | 1,302,678 |
| 6 Jan 2021 | CNY | 14.58 | 14.58 | 13.73 | 13.78 | 13.78 | -0.73 (-5.03%) | 1,351,900 |
| 5 Jan 2021 | CNY | 14.72 | 14.83 | 13.3 | 14.51 | 14.51 | -0.27 (-1.83%) | 957,900 |
| 4 Jan 2021 | CNY | 14.83 | 14.87 | 14.61 | 14.78 | 14.78 | -0.01 (-0.07%) | 1,129,600 |
| 31 Dec 2020 | CNY | 14.51 | 14.86 | 14.51 | 14.79 | 14.79 | +0.23 (+1.58%) | 625,274 |
| 30 Dec 2020 | CNY | 14.61 | 14.66 | 14.46 | 14.56 | 14.56 | -0.05 (-0.34%) | 569,000 |
| 29 Dec 2020 | CNY | 14.51 | 14.81 | 14.44 | 14.61 | 14.61 | +0.04 (+0.27%) | 618,400 |
| 28 Dec 2020 | CNY | 15.28 | 15.29 | 14.5 | 14.57 | 14.57 | -0.64 (-4.21%) | 1,098,800 |
| 25 Dec 2020 | CNY | 14.88 | 15.3 | 14.8 | 15.21 | 15.21 | +0.31 (+2.08%) | 918,533 |
| 24 Dec 2020 | CNY | 15.33 | 15.33 | 14.86 | 14.9 | 14.9 | -0.51 (-3.31%) | 802,100 |
| 23 Dec 2020 | CNY | 15.5 | 15.63 | 15.28 | 15.41 | 15.41 | 0.0 (0.0%) | 586,000 |
| 22 Dec 2020 | CNY | 15.63 | 15.63 | 15.3 | 15.41 | 15.41 | -0.19 (-1.22%) | 1,013,400 |
| 21 Dec 2020 | CNY | 15.63 | 15.73 | 15.55 | 15.6 | 15.6 | -0.04 (-0.26%) | 884,659 |
| 18 Dec 2020 | CNY | 15.9 | 15.9 | 15.57 | 15.64 | 15.64 | -0.25 (-1.57%) | 915,410 |
| 17 Dec 2020 | CNY | 16.16 | 16.25 | 15.46 | 15.89 | 15.89 | -0.22 (-1.37%) | 1,144,600 |
| 16 Dec 2020 | CNY | 16.81 | 16.81 | 16.09 | 16.11 | 16.11 | -0.74 (-4.39%) | 665,221 |
| 15 Dec 2020 | CNY | 16.69 | 16.92 | 16.57 | 16.85 | 16.85 | +0.16 (+0.96%) | 212,100 |
| 14 Dec 2020 | CNY | 16.71 | 16.71 | 16.45 | 16.69 | 16.69 | +0.09 (+0.54%) | 192,600 |
| 11 Dec 2020 | CNY | 17.05 | 17.07 | 16.45 | 16.6 | 16.6 | -0.43 (-2.52%) | 381,800 |
| 10 Dec 2020 | CNY | 17.1 | 17.18 | 16.82 | 17.03 | 17.03 | -0.07 (-0.41%) | 231,100 |
| 9 Dec 2020 | CNY | 17.52 | 17.6 | 16.99 | 17.1 | 17.1 | -0.37 (-2.12%) | 470,400 |
| 8 Dec 2020 | CNY | 17.7 | 17.7 | 17.45 | 17.47 | 17.47 | -0.17 (-0.96%) | 225,100 |
| 7 Dec 2020 | CNY | 17.79 | 17.79 | 17.61 | 17.64 | 17.64 | -0.09 (-0.51%) | 202,200 |
| 4 Dec 2020 | CNY | 17.65 | 17.75 | 17.63 | 17.73 | 17.73 | +0.07 (+0.40%) | 264,217 |
| 3 Dec 2020 | CNY | 17.82 | 17.82 | 17.64 | 17.66 | 17.66 | -0.07 (-0.39%) | 206,500 |
| 2 Dec 2020 | CNY | 17.76 | 17.82 | 17.61 | 17.73 | 17.73 | 0.0 (0.0%) | 268,500 |
| 1 Dec 2020 | CNY | 17.68 | 17.8 | 17.46 | 17.73 | 17.73 | +0.23 (+1.31%) | 383,300 |
