| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | CNY | 14.63 | 15.3 | 14.58 | 14.87 | 14.87 | +0.26 (+1.78%) | 3,461,280 |
| 21 Jan 2021 | CNY | 14.7 | 14.86 | 14.58 | 14.61 | 14.61 | -0.05 (-0.34%) | 1,695,400 |
| 20 Jan 2021 | CNY | 14.32 | 14.79 | 14.26 | 14.66 | 14.66 | +0.31 (+2.16%) | 1,705,800 |
| 19 Jan 2021 | CNY | 14.32 | 14.42 | 14.16 | 14.35 | 14.35 | -0.03 (-0.21%) | 1,311,656 |
| 18 Jan 2021 | CNY | 14.67 | 14.85 | 14.29 | 14.38 | 14.38 | -0.27 (-1.84%) | 1,779,028 |
| 15 Jan 2021 | CNY | 14.2 | 14.65 | 14.07 | 14.65 | 14.65 | +0.48 (+3.39%) | 1,845,299 |
| 14 Jan 2021 | CNY | 13.7 | 14.25 | 13.58 | 14.17 | 14.17 | +0.41 (+2.98%) | 1,744,832 |
| 13 Jan 2021 | CNY | 13.68 | 14.09 | 13.38 | 13.76 | 13.76 | +0.11 (+0.81%) | 1,911,581 |
| 12 Jan 2021 | CNY | 13.4 | 13.75 | 13.39 | 13.65 | 13.65 | +0.25 (+1.87%) | 1,438,005 |
| 11 Jan 2021 | CNY | 13.69 | 13.69 | 13.26 | 13.4 | 13.4 | -0.29 (-2.12%) | 1,379,146 |
| 8 Jan 2021 | CNY | 13.91 | 13.99 | 13.56 | 13.69 | 13.69 | -0.17 (-1.23%) | 1,122,766 |
| 7 Jan 2021 | CNY | 14.32 | 14.46 | 13.71 | 13.86 | 13.86 | -0.61 (-4.22%) | 1,808,635 |
| 6 Jan 2021 | CNY | 14.85 | 14.9 | 14.36 | 14.47 | 14.47 | -0.41 (-2.76%) | 1,462,156 |
| 5 Jan 2021 | CNY | 14.69 | 14.9 | 14.67 | 14.88 | 14.88 | +0.13 (+0.88%) | 1,311,860 |
| 4 Jan 2021 | CNY | 14.68 | 14.85 | 14.5 | 14.75 | 14.75 | +0.07 (+0.48%) | 1,453,502 |
| 31 Dec 2020 | CNY | 14.65 | 14.76 | 14.53 | 14.68 | 14.68 | +0.11 (+0.75%) | 1,484,291 |
| 30 Dec 2020 | CNY | 14.63 | 14.8 | 14.42 | 14.57 | 14.57 | 0.0 (0.0%) | 1,412,300 |
| 29 Dec 2020 | CNY | 14.59 | 14.78 | 14.5 | 14.57 | 14.57 | -0.11 (-0.75%) | 1,356,656 |
| 28 Dec 2020 | CNY | 15.09 | 15.5 | 14.66 | 14.68 | 14.68 | -0.32 (-2.13%) | 1,560,896 |
| 25 Dec 2020 | CNY | 14.46 | 15.24 | 14.46 | 15 | 15 | +0.42 (+2.88%) | 1,879,472 |
| 24 Dec 2020 | CNY | 14.77 | 14.83 | 14.38 | 14.58 | 14.58 | -0.22 (-1.49%) | 1,944,368 |
| 23 Dec 2020 | CNY | 15.08 | 15.28 | 14.79 | 14.8 | 14.8 | -0.32 (-2.12%) | 2,031,648 |
| 22 Dec 2020 | CNY | 15.4 | 15.45 | 15.08 | 15.12 | 15.12 | -0.37 (-2.39%) | 2,430,102 |
| 21 Dec 2020 | CNY | 15.44 | 15.85 | 15.38 | 15.49 | 15.49 | +0.03 (+0.19%) | 3,085,638 |
| 18 Dec 2020 | CNY | 15.52 | 15.74 | 15.34 | 15.46 | 15.46 | -0.28 (-1.78%) | 4,037,446 |
| 17 Dec 2020 | CNY | 15.43 | 16.18 | 15.39 | 15.74 | 15.74 | -1.33 (-7.79%) | 6,788,148 |
| 16 Dec 2020 | CNY | 19 | 19.33 | 17.07 | 17.07 | 17.07 | -1.9 (-10.02%) | 3,600,172 |
| 15 Dec 2020 | CNY | 18.92 | 18.99 | 18.84 | 18.97 | 18.97 | 0.0 (0.0%) | 283,138 |
| 14 Dec 2020 | CNY | 18.95 | 18.97 | 18.76 | 18.97 | 18.97 | +0.1 (+0.53%) | 430,265 |
| 11 Dec 2020 | CNY | 19.14 | 19.23 | 18.75 | 18.87 | 18.87 | -0.31 (-1.62%) | 589,500 |
