| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | CNY | 13.33 | 13.43 | 13 | 13.25 | 13.25 | -0.25 (-1.85%) | 1,412,840 |
| 7 Jan 2021 | CNY | 14.1 | 14.1 | 13.45 | 13.5 | 13.5 | -0.57 (-4.05%) | 1,040,962 |
| 6 Jan 2021 | CNY | 14.3 | 14.32 | 14 | 14.07 | 14.07 | -0.26 (-1.81%) | 593,001 |
| 5 Jan 2021 | CNY | 14.38 | 14.46 | 14.3 | 14.33 | 14.33 | -0.08 (-0.56%) | 641,340 |
| 4 Jan 2021 | CNY | 14.47 | 14.48 | 14.26 | 14.41 | 14.41 | -0.07 (-0.48%) | 795,790 |
| 31 Dec 2020 | CNY | 14.2 | 14.51 | 14.17 | 14.48 | 14.48 | +0.27 (+1.90%) | 1,163,426 |
| 30 Dec 2020 | CNY | 14.09 | 14.26 | 14.07 | 14.21 | 14.21 | +0.12 (+0.85%) | 466,330 |
| 29 Dec 2020 | CNY | 14 | 14.17 | 13.85 | 14.09 | 14.09 | +0.12 (+0.86%) | 618,390 |
| 28 Dec 2020 | CNY | 14.07 | 14.21 | 13.9 | 13.97 | 13.97 | -0.28 (-1.96%) | 579,880 |
| 25 Dec 2020 | CNY | 13.98 | 14.5 | 13.88 | 14.25 | 14.25 | +0.27 (+1.93%) | 659,160 |
| 24 Dec 2020 | CNY | 14.22 | 14.24 | 13.98 | 13.98 | 13.98 | -0.33 (-2.31%) | 618,050 |
| 23 Dec 2020 | CNY | 14.37 | 14.44 | 14.3 | 14.31 | 14.31 | -0.06 (-0.42%) | 561,180 |
| 22 Dec 2020 | CNY | 14.76 | 14.77 | 14.35 | 14.37 | 14.37 | -0.39 (-2.64%) | 826,510 |
| 21 Dec 2020 | CNY | 14.88 | 14.94 | 14.75 | 14.76 | 14.76 | -0.09 (-0.61%) | 734,750 |
| 18 Dec 2020 | CNY | 15 | 15.09 | 14.81 | 14.85 | 14.85 | -0.15 (-1%) | 441,900 |
| 17 Dec 2020 | CNY | 14.99 | 15.07 | 14.68 | 15 | 15 | +0.01 (+0.07%) | 890,783 |
| 16 Dec 2020 | CNY | 15.44 | 15.48 | 14.99 | 14.99 | 14.99 | -0.46 (-2.98%) | 706,510 |
| 15 Dec 2020 | CNY | 15.42 | 15.47 | 15.38 | 15.45 | 15.45 | +0.04 (+0.26%) | 353,900 |
| 14 Dec 2020 | CNY | 15.45 | 15.58 | 15.34 | 15.41 | 15.41 | -0.03 (-0.19%) | 521,670 |
| 11 Dec 2020 | CNY | 15.7 | 15.8 | 15.32 | 15.44 | 15.44 | -0.27 (-1.72%) | 563,300 |
| 10 Dec 2020 | CNY | 15.74 | 15.89 | 15.56 | 15.71 | 15.71 | -0.03 (-0.19%) | 399,560 |
| 9 Dec 2020 | CNY | 16.3 | 16.3 | 15.73 | 15.74 | 15.74 | -0.55 (-3.38%) | 1,100,028 |
| 8 Dec 2020 | CNY | 16.2 | 16.34 | 16.18 | 16.29 | 16.29 | +0.06 (+0.37%) | 519,199 |
| 7 Dec 2020 | CNY | 16.78 | 16.95 | 16.21 | 16.23 | 16.23 | -0.87 (-5.09%) | 2,746,455 |
| 4 Dec 2020 | CNY | 17.06 | 17.15 | 16.95 | 17.1 | 17.1 | +0.04 (+0.23%) | 368,492 |
| 3 Dec 2020 | CNY | 17.2 | 17.21 | 16.95 | 17.06 | 17.06 | -0.1 (-0.58%) | 382,750 |
| 2 Dec 2020 | CNY | 17.24 | 17.42 | 17.12 | 17.16 | 17.16 | -0.09 (-0.52%) | 376,968 |
| 1 Dec 2020 | CNY | 16.9 | 17.26 | 16.84 | 17.25 | 17.25 | +0.26 (+1.53%) | 702,540 |
| 30 Nov 2020 | CNY | 17.05 | 17.23 | 16.85 | 16.99 | 16.99 | +0.01 (+0.06%) | 565,579 |
| 27 Nov 2020 | CNY | 16.73 | 17.05 | 16.6 | 16.98 | 16.98 | +0.09 (+0.53%) | 620,142 |
