| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | CNY | 18.99 | 19.86 | 18.94 | 19.68 | 19.68 | +0.59 (+3.09%) | 3,223,054 |
| 18 Dec 2020 | CNY | 19.23 | 19.5 | 18.91 | 19.09 | 19.09 | +0.03 (+0.16%) | 2,091,075 |
| 17 Dec 2020 | CNY | 18.88 | 19.15 | 18.46 | 19.06 | 19.06 | +0.11 (+0.58%) | 2,493,700 |
| 16 Dec 2020 | CNY | 19.23 | 19.34 | 18.88 | 18.95 | 18.95 | -0.28 (-1.46%) | 1,891,600 |
| 15 Dec 2020 | CNY | 19.21 | 19.49 | 19.18 | 19.23 | 19.23 | -0.03 (-0.16%) | 1,369,200 |
| 14 Dec 2020 | CNY | 19.02 | 19.38 | 18.96 | 19.26 | 19.26 | +0.01 (+0.05%) | 1,773,316 |
| 11 Dec 2020 | CNY | 20.39 | 20.45 | 18.8 | 19.25 | 19.25 | -1.02 (-5.03%) | 5,088,700 |
| 10 Dec 2020 | CNY | 20.44 | 20.57 | 20.21 | 20.27 | 20.27 | -0.16 (-0.78%) | 2,153,816 |
| 9 Dec 2020 | CNY | 21.18 | 21.25 | 20.41 | 20.43 | 20.43 | -0.77 (-3.63%) | 2,303,900 |
| 8 Dec 2020 | CNY | 21.46 | 21.65 | 21.19 | 21.2 | 21.2 | -0.42 (-1.94%) | 2,212,509 |
| 7 Dec 2020 | CNY | 21.69 | 22.16 | 21.51 | 21.62 | 21.62 | +0.1 (+0.46%) | 3,275,600 |
| 4 Dec 2020 | CNY | 21.18 | 21.62 | 20.93 | 21.52 | 21.52 | +0.37 (+1.75%) | 3,244,116 |
| 3 Dec 2020 | CNY | 21.39 | 21.45 | 20.95 | 21.15 | 21.15 | -0.31 (-1.44%) | 2,368,600 |
| 2 Dec 2020 | CNY | 21.59 | 21.63 | 21.31 | 21.46 | 21.46 | +0.12 (+0.56%) | 2,388,800 |
| 1 Dec 2020 | CNY | 20.69 | 21.81 | 20.68 | 21.34 | 21.34 | +0.52 (+2.50%) | 3,574,183 |
| 30 Nov 2020 | CNY | 20.9 | 21.09 | 20.66 | 20.82 | 20.82 | -0.09 (-0.43%) | 2,370,700 |
| 27 Nov 2020 | CNY | 20.59 | 21.04 | 20.2 | 20.91 | 20.91 | +0.28 (+1.36%) | 3,030,216 |
| 26 Nov 2020 | CNY | 21.33 | 21.4 | 20.53 | 20.63 | 20.63 | -0.65 (-3.05%) | 3,474,425 |
| 25 Nov 2020 | CNY | 21.73 | 21.74 | 21.28 | 21.28 | 21.28 | -0.45 (-2.07%) | 2,983,417 |
| 24 Nov 2020 | CNY | 21.78 | 21.99 | 21.66 | 21.73 | 21.73 | +0.03 (+0.14%) | 2,284,707 |
| 23 Nov 2020 | CNY | 21.87 | 21.99 | 21.54 | 21.7 | 21.7 | -0.25 (-1.14%) | 2,789,326 |
| 20 Nov 2020 | CNY | 21.94 | 22.19 | 21.83 | 21.95 | 21.95 | 0.0 (0.0%) | 2,443,273 |
| 19 Nov 2020 | CNY | 21.78 | 22.05 | 21.45 | 21.95 | 21.95 | +0.17 (+0.78%) | 2,542,500 |
| 18 Nov 2020 | CNY | 21.8 | 22.06 | 21.6 | 21.78 | 21.78 | +0.03 (+0.14%) | 1,987,372 |
| 17 Nov 2020 | CNY | 22.03 | 22.08 | 21.44 | 21.75 | 21.75 | -0.25 (-1.14%) | 2,244,800 |
| 16 Nov 2020 | CNY | 22 | 22.17 | 21.68 | 22 | 22 | +0.01 (+0.05%) | 1,905,399 |
| 13 Nov 2020 | CNY | 21.81 | 22.29 | 21.51 | 21.99 | 21.99 | +0.26 (+1.20%) | 2,907,616 |
| 12 Nov 2020 | CNY | 21.85 | 22.12 | 21.6 | 21.73 | 21.73 | -0.15 (-0.69%) | 2,128,800 |
| 11 Nov 2020 | CNY | 22.82 | 23 | 21.8 | 21.88 | 21.88 | -1.1 (-4.79%) | 4,740,200 |
| 10 Nov 2020 | CNY | 23.42 | 23.45 | 22.9 | 22.98 | 22.98 | -0.65 (-2.75%) | 4,631,522 |
