| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 13.2 | 13.82 | 13.19 | 13.6 | 13.6 | +0.44 (+3.34%) | 2,382,184 |
| 31 Dec 2020 | CNY | 13.08 | 13.62 | 12.98 | 13.16 | 13.16 | +0.07 (+0.53%) | 2,283,771 |
| 30 Dec 2020 | CNY | 12.98 | 13.25 | 12.86 | 13.09 | 13.09 | -0.2 (-1.50%) | 1,822,002 |
| 29 Dec 2020 | CNY | 13.13 | 13.35 | 12.56 | 13.29 | 13.29 | +0.12 (+0.91%) | 2,747,268 |
| 28 Dec 2020 | CNY | 14.49 | 14.5 | 13.07 | 13.17 | 13.17 | -1.24 (-8.61%) | 4,365,782 |
| 25 Dec 2020 | CNY | 14.14 | 14.62 | 13.98 | 14.41 | 14.41 | +0.41 (+2.93%) | 2,971,778 |
| 24 Dec 2020 | CNY | 13.82 | 14.6 | 13.52 | 14 | 14 | +0.13 (+0.94%) | 4,065,706 |
| 23 Dec 2020 | CNY | 13.21 | 14.33 | 13.06 | 13.87 | 13.87 | +0.7 (+5.32%) | 4,190,057 |
| 22 Dec 2020 | CNY | 13.6 | 13.63 | 13.04 | 13.17 | 13.17 | -0.43 (-3.16%) | 2,088,551 |
| 21 Dec 2020 | CNY | 13.54 | 13.78 | 13.43 | 13.6 | 13.6 | +0.12 (+0.89%) | 1,338,433 |
| 18 Dec 2020 | CNY | 13.53 | 13.75 | 13.36 | 13.48 | 13.48 | -0.26 (-1.89%) | 1,490,302 |
| 17 Dec 2020 | CNY | 13.83 | 13.85 | 13.11 | 13.74 | 13.74 | -0.01 (-0.07%) | 1,927,522 |
| 16 Dec 2020 | CNY | 14.43 | 14.44 | 13.72 | 13.75 | 13.75 | -0.59 (-4.11%) | 1,834,888 |
| 15 Dec 2020 | CNY | 14.26 | 14.47 | 14.15 | 14.34 | 14.34 | -0.04 (-0.28%) | 1,130,526 |
| 14 Dec 2020 | CNY | 14.1 | 14.46 | 14.1 | 14.38 | 14.38 | +0.21 (+1.48%) | 986,704 |
| 11 Dec 2020 | CNY | 14.58 | 14.82 | 14.09 | 14.17 | 14.17 | -0.4 (-2.75%) | 1,596,594 |
| 10 Dec 2020 | CNY | 14.75 | 14.83 | 14.51 | 14.57 | 14.57 | -0.18 (-1.22%) | 1,147,670 |
| 9 Dec 2020 | CNY | 14.69 | 15.01 | 14.6 | 14.75 | 14.75 | +0.07 (+0.48%) | 1,438,670 |
| 8 Dec 2020 | CNY | 14.72 | 15.07 | 14.65 | 14.68 | 14.68 | -0.12 (-0.81%) | 1,647,683 |
| 7 Dec 2020 | CNY | 15.28 | 15.28 | 14.77 | 14.8 | 14.8 | -0.39 (-2.57%) | 1,760,931 |
| 4 Dec 2020 | CNY | 15.21 | 15.37 | 15.15 | 15.19 | 15.19 | -0.06 (-0.39%) | 1,337,440 |
| 3 Dec 2020 | CNY | 15.59 | 15.59 | 15.23 | 15.25 | 15.25 | -0.37 (-2.37%) | 1,736,540 |
| 2 Dec 2020 | CNY | 15.42 | 15.77 | 15.33 | 15.62 | 15.62 | +0.2 (+1.30%) | 2,306,816 |
| 1 Dec 2020 | CNY | 15.19 | 15.51 | 15.12 | 15.42 | 15.42 | +0.23 (+1.51%) | 1,802,885 |
| 30 Nov 2020 | CNY | 15.3 | 15.44 | 15.05 | 15.19 | 15.19 | 0.0 (0.0%) | 1,767,891 |
| 27 Nov 2020 | CNY | 15.41 | 15.51 | 15.04 | 15.19 | 15.19 | -0.22 (-1.43%) | 2,056,850 |
| 26 Nov 2020 | CNY | 16 | 16 | 15.33 | 15.41 | 15.41 | -0.49 (-3.08%) | 2,358,360 |
| 25 Nov 2020 | CNY | 16.09 | 16.34 | 15.77 | 15.9 | 15.9 | -0.28 (-1.73%) | 2,794,937 |
| 24 Nov 2020 | CNY | 16.19 | 16.53 | 16.06 | 16.18 | 16.18 | +0.02 (+0.12%) | 2,459,915 |
| 23 Nov 2020 | CNY | 17.13 | 17.13 | 16.01 | 16.16 | 16.16 | -0.95 (-5.55%) | 4,545,601 |
