| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 13.5 | 14.28 | 13.42 | 14.19 | 14.19 | +0.65 (+4.80%) | 8,101,070 |
| 11 Jan 2021 | CNY | 13.92 | 14.03 | 13.37 | 13.54 | 13.54 | -0.32 (-2.31%) | 6,842,570 |
| 8 Jan 2021 | CNY | 13.76 | 14.14 | 13.54 | 13.86 | 13.86 | -0.04 (-0.29%) | 8,725,598 |
| 7 Jan 2021 | CNY | 15.13 | 15.13 | 13.87 | 13.9 | 13.9 | -1.28 (-8.43%) | 14,230,675 |
| 6 Jan 2021 | CNY | 15.08 | 15.52 | 14.92 | 15.18 | 15.18 | +0.11 (+0.73%) | 6,461,955 |
| 5 Jan 2021 | CNY | 15.5 | 15.5 | 14.93 | 15.07 | 15.07 | -0.38 (-2.46%) | 6,965,126 |
| 4 Jan 2021 | CNY | 15.68 | 15.89 | 15.45 | 15.45 | 15.45 | -0.24 (-1.53%) | 7,728,496 |
| 31 Dec 2020 | CNY | 14.84 | 16.07 | 14.65 | 15.69 | 15.69 | +0.82 (+5.51%) | 11,500,019 |
| 30 Dec 2020 | CNY | 14.97 | 15.09 | 14.71 | 14.87 | 14.87 | -0.12 (-0.80%) | 4,146,340 |
| 29 Dec 2020 | CNY | 15.38 | 15.39 | 14.88 | 14.99 | 14.99 | -0.78 (-4.95%) | 9,934,117 |
| 28 Dec 2020 | CNY | 16.46 | 16.69 | 15.7 | 15.77 | 15.77 | -0.39 (-2.41%) | 8,684,570 |
| 25 Dec 2020 | CNY | 16.18 | 16.25 | 15.8 | 16.16 | 16.16 | -0.08 (-0.49%) | 7,388,617 |
| 24 Dec 2020 | CNY | 16.42 | 16.58 | 16.08 | 16.24 | 16.24 | -0.31 (-1.87%) | 5,533,518 |
| 23 Dec 2020 | CNY | 16.3 | 16.56 | 15.92 | 16.55 | 16.55 | +0.08 (+0.49%) | 7,929,017 |
| 22 Dec 2020 | CNY | 16.08 | 16.99 | 16.03 | 16.47 | 16.47 | +0.25 (+1.54%) | 13,738,080 |
| 21 Dec 2020 | CNY | 15.99 | 16.28 | 15.74 | 16.22 | 16.22 | +0.28 (+1.76%) | 9,523,110 |
| 18 Dec 2020 | CNY | 15.69 | 16.25 | 15.45 | 15.94 | 15.94 | -0.01 (-0.06%) | 7,970,105 |
| 17 Dec 2020 | CNY | 15.9 | 16.3 | 15.74 | 15.95 | 15.95 | +0.38 (+2.44%) | 9,269,707 |
| 16 Dec 2020 | CNY | 16.1 | 16.33 | 15.51 | 15.57 | 15.57 | -0.6 (-3.71%) | 11,170,995 |
| 15 Dec 2020 | CNY | 15.01 | 16.2 | 14.81 | 16.17 | 16.17 | +0.99 (+6.52%) | 16,979,740 |
| 14 Dec 2020 | CNY | 15.28 | 15.62 | 14.81 | 15.18 | 15.18 | -0.1 (-0.65%) | 7,903,948 |
| 11 Dec 2020 | CNY | 15.36 | 15.88 | 15.13 | 15.28 | 15.28 | -0.04 (-0.26%) | 7,874,249 |
| 10 Dec 2020 | CNY | 15.18 | 15.64 | 15.11 | 15.32 | 15.32 | +0.02 (+0.13%) | 5,135,855 |
| 9 Dec 2020 | CNY | 15.42 | 15.97 | 15.26 | 15.3 | 15.3 | -0.23 (-1.48%) | 6,230,231 |
| 8 Dec 2020 | CNY | 15.55 | 15.65 | 15.3 | 15.53 | 15.53 | +0.08 (+0.52%) | 3,872,779 |
| 7 Dec 2020 | CNY | 15.63 | 15.77 | 15.36 | 15.45 | 15.45 | -0.3 (-1.90%) | 7,953,600 |
| 4 Dec 2020 | CNY | 15.07 | 15.8 | 15.01 | 15.75 | 15.75 | +0.59 (+3.89%) | 9,970,114 |
| 3 Dec 2020 | CNY | 14.95 | 15.25 | 14.68 | 15.16 | 15.16 | +0.35 (+2.36%) | 8,004,650 |
| 2 Dec 2020 | CNY | 14.38 | 14.99 | 14.25 | 14.81 | 14.81 | +0.51 (+3.57%) | 10,116,254 |
| 1 Dec 2020 | CNY | 14.18 | 14.55 | 14.12 | 14.3 | 14.3 | +0.17 (+1.20%) | 5,972,206 |
