| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 13.4 | 13.41 | 12.7 | 12.78 | 12.78 | -0.62 (-4.63%) | 1,550,136 |
| 12 Jan 2021 | CNY | 13.35 | 13.67 | 13.28 | 13.4 | 13.4 | 0.0 (0.0%) | 813,500 |
| 11 Jan 2021 | CNY | 13.98 | 13.98 | 13.35 | 13.4 | 13.4 | -0.6 (-4.29%) | 1,447,336 |
| 8 Jan 2021 | CNY | 14.03 | 14.33 | 13.53 | 14 | 14 | -0.03 (-0.21%) | 1,147,145 |
| 7 Jan 2021 | CNY | 14.95 | 14.95 | 13.91 | 14.03 | 14.03 | -0.97 (-6.47%) | 2,770,800 |
| 6 Jan 2021 | CNY | 15.6 | 15.7 | 14.97 | 15 | 15 | -0.7 (-4.46%) | 1,494,397 |
| 5 Jan 2021 | CNY | 15.48 | 16.24 | 15.45 | 15.7 | 15.7 | +0.42 (+2.75%) | 2,554,492 |
| 4 Jan 2021 | CNY | 15.4 | 15.4 | 15.1 | 15.28 | 15.28 | +0.03 (+0.20%) | 1,168,275 |
| 31 Dec 2020 | CNY | 14.9 | 15.48 | 14.76 | 15.25 | 15.25 | +0.4 (+2.69%) | 1,695,629 |
| 30 Dec 2020 | CNY | 14.46 | 15.18 | 14.22 | 14.85 | 14.85 | +0.44 (+3.05%) | 1,641,595 |
| 29 Dec 2020 | CNY | 14.27 | 14.55 | 14.12 | 14.41 | 14.41 | +0.17 (+1.19%) | 786,578 |
| 28 Dec 2020 | CNY | 15.01 | 15.08 | 14.15 | 14.24 | 14.24 | -0.84 (-5.57%) | 1,624,603 |
| 25 Dec 2020 | CNY | 14.87 | 15.24 | 14.7 | 15.08 | 15.08 | +0.2 (+1.34%) | 1,071,877 |
| 24 Dec 2020 | CNY | 15.37 | 15.54 | 14.8 | 14.88 | 14.88 | -0.55 (-3.56%) | 1,354,753 |
| 23 Dec 2020 | CNY | 15.45 | 15.9 | 15.4 | 15.43 | 15.43 | -0.29 (-1.84%) | 1,470,358 |
| 22 Dec 2020 | CNY | 15.21 | 16.24 | 14.86 | 15.72 | 15.72 | +0.36 (+2.34%) | 4,140,625 |
| 21 Dec 2020 | CNY | 14.99 | 15.46 | 14.85 | 15.36 | 15.36 | +0.41 (+2.74%) | 1,431,969 |
| 18 Dec 2020 | CNY | 15.26 | 15.58 | 14.86 | 14.95 | 14.95 | -0.45 (-2.92%) | 1,066,182 |
| 17 Dec 2020 | CNY | 15.35 | 15.49 | 14.7 | 15.4 | 15.4 | +0.02 (+0.13%) | 1,909,890 |
| 16 Dec 2020 | CNY | 16.28 | 16.28 | 15.33 | 15.38 | 15.38 | -0.9 (-5.53%) | 1,818,557 |
| 15 Dec 2020 | CNY | 16.49 | 16.49 | 16.27 | 16.28 | 16.28 | -0.21 (-1.27%) | 551,960 |
| 14 Dec 2020 | CNY | 16.31 | 16.57 | 16.29 | 16.49 | 16.49 | 0.0 (0.0%) | 442,004 |
| 11 Dec 2020 | CNY | 17.1 | 17.2 | 16.31 | 16.49 | 16.49 | -0.52 (-3.06%) | 1,374,163 |
| 10 Dec 2020 | CNY | 17.05 | 17.15 | 16.88 | 17.01 | 17.01 | -0.04 (-0.23%) | 620,038 |
| 9 Dec 2020 | CNY | 17.38 | 17.44 | 16.96 | 17.05 | 17.05 | -0.2 (-1.16%) | 841,980 |
| 8 Dec 2020 | CNY | 17.65 | 17.66 | 17.21 | 17.25 | 17.25 | -0.38 (-2.16%) | 787,106 |
| 7 Dec 2020 | CNY | 17.83 | 17.99 | 17.57 | 17.63 | 17.63 | -0.25 (-1.40%) | 690,728 |
| 4 Dec 2020 | CNY | 17.8 | 17.9 | 17.74 | 17.88 | 17.88 | +0.14 (+0.79%) | 516,617 |
| 3 Dec 2020 | CNY | 18.01 | 18.1 | 17.73 | 17.74 | 17.74 | -0.32 (-1.77%) | 886,273 |
| 2 Dec 2020 | CNY | 18.09 | 18.16 | 17.93 | 18.06 | 18.06 | +0.07 (+0.39%) | 777,993 |
