| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | CNY | 14.3846 | 14.4846 | 13.7615 | 13.7692 | 13.7692 | -0.631 (-4.38%) | 3,157,740 |
| 25 Dec 2020 | CNY | 14.3769 | 14.7385 | 14.2308 | 14.4 | 14.4 | -0.108 (-0.74%) | 3,038,945 |
| 24 Dec 2020 | CNY | 15.3308 | 15.4231 | 14.3077 | 14.5077 | 14.5077 | -0.969 (-6.26%) | 5,411,780 |
| 23 Dec 2020 | CNY | 15.7154 | 15.8308 | 15.4462 | 15.4769 | 15.4769 | -0.369 (-2.33%) | 2,696,398 |
| 22 Dec 2020 | CNY | 16.0385 | 16.1385 | 15.6923 | 15.8462 | 15.8462 | -0.192 (-1.20%) | 2,354,088 |
| 21 Dec 2020 | CNY | 15.7615 | 16.1154 | 15.5615 | 16.0385 | 16.0385 | +0.277 (+1.76%) | 2,000,722 |
| 18 Dec 2020 | CNY | 15.9692 | 16.0154 | 15.7 | 15.7615 | 15.7615 | -0.308 (-1.91%) | 1,822,134 |
| 17 Dec 2020 | CNY | 16.2154 | 16.2923 | 15.8539 | 16.0692 | 16.0692 | -0.192 (-1.18%) | 2,119,477 |
| 16 Dec 2020 | CNY | 15.9769 | 16.4231 | 15.8231 | 16.2615 | 16.2615 | +0.315 (+1.98%) | 2,855,567 |
| 15 Dec 2020 | CNY | 15.8923 | 16.1231 | 15.7846 | 15.9462 | 15.9462 | +0.069 (+0.44%) | 1,552,291 |
| 14 Dec 2020 | CNY | 15.5692 | 16.1462 | 15.4615 | 15.8769 | 15.8769 | +0.208 (+1.33%) | 1,556,726 |
| 11 Dec 2020 | CNY | 16.2615 | 16.2769 | 15.5385 | 15.6692 | 15.6692 | -0.631 (-3.87%) | 2,969,499 |
| 10 Dec 2020 | CNY | 16.0692 | 16.4769 | 15.8 | 16.3 | 16.3 | +0.231 (+1.44%) | 2,005,099 |
| 9 Dec 2020 | CNY | 16.5308 | 16.5308 | 15.9923 | 16.0692 | 16.0692 | -0.431 (-2.61%) | 2,999,289 |
| 8 Dec 2020 | CNY | 16.4231 | 16.6077 | 16.4231 | 16.5 | 16.5 | +0.008 (+0.05%) | 1,442,948 |
| 7 Dec 2020 | CNY | 16.9385 | 17 | 16.4923 | 16.4923 | 16.4923 | -0.5 (-2.94%) | 3,518,398 |
| 4 Dec 2020 | CNY | 16.9769 | 17.0385 | 16.7769 | 16.9923 | 16.9923 | +0.069 (+0.41%) | 1,909,102 |
| 3 Dec 2020 | CNY | 16.7692 | 17.0539 | 16.7154 | 16.9231 | 16.9231 | +0.154 (+0.92%) | 2,383,721 |
| 2 Dec 2020 | CNY | 16.8846 | 16.9539 | 16.7154 | 16.7692 | 16.7692 | -0.139 (-0.82%) | 2,215,326 |
| 1 Dec 2020 | CNY | 16.6 | 16.9615 | 16.5769 | 16.9077 | 16.9077 | +0.308 (+1.85%) | 2,265,676 |
| 30 Nov 2020 | CNY | 16.4846 | 16.7539 | 16.4692 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,766,819 |
| 27 Nov 2020 | CNY | 16.5077 | 16.5846 | 16.3846 | 16.5 | 16.5 | +0.008 (+0.05%) | 1,671,020 |
| 26 Nov 2020 | CNY | 16.7923 | 16.8462 | 16.4077 | 16.4923 | 16.4923 | -0.315 (-1.88%) | 2,809,125 |
| 25 Nov 2020 | CNY | 17.0462 | 17.2308 | 16.8 | 16.8077 | 16.8077 | -0.238 (-1.40%) | 2,734,472 |
| 24 Nov 2020 | CNY | 17.0308 | 17.2462 | 16.9462 | 17.0462 | 17.0462 | +0.015 (+0.09%) | 2,421,295 |
| 23 Nov 2020 | CNY | 16.8462 | 17.1231 | 16.7846 | 17.0308 | 17.0308 | +0.146 (+0.87%) | 2,841,696 |
| 20 Nov 2020 | CNY | 16.8923 | 16.9692 | 16.7769 | 16.8846 | 16.8846 | -0.046 (-0.27%) | 2,119,260 |
| 19 Nov 2020 | CNY | 16.8923 | 16.9385 | 16.7 | 16.9308 | 16.9308 | +0.023 (+0.14%) | 2,558,169 |
| 18 Nov 2020 | CNY | 16.9077 | 17.0846 | 16.8385 | 16.9077 | 16.9077 | +0.023 (+0.14%) | 2,253,936 |
| 17 Nov 2020 | CNY | 17.3077 | 17.3077 | 16.8154 | 16.8846 | 16.8846 | -0.423 (-2.44%) | 4,245,397 |
