| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2020 | CNY | 19.19 | 19.49 | 18.8 | 19.27 | 19.27 | +0.05 (+0.26%) | 1,448,105 |
| 11 Dec 2020 | CNY | 19.82 | 20 | 19.11 | 19.22 | 19.22 | -0.79 (-3.95%) | 2,579,484 |
| 10 Dec 2020 | CNY | 19.6 | 20.67 | 19.59 | 20.01 | 20.01 | +0.49 (+2.51%) | 2,294,889 |
| 9 Dec 2020 | CNY | 20.1 | 20.18 | 19.46 | 19.52 | 19.52 | -0.55 (-2.74%) | 2,204,528 |
| 8 Dec 2020 | CNY | 20.49 | 20.49 | 20 | 20.07 | 20.07 | -0.24 (-1.18%) | 1,482,900 |
| 7 Dec 2020 | CNY | 20.3 | 20.5 | 20.07 | 20.31 | 20.31 | +0.04 (+0.20%) | 1,504,000 |
| 4 Dec 2020 | CNY | 20.86 | 20.86 | 20.24 | 20.27 | 20.27 | -0.39 (-1.89%) | 2,224,200 |
| 3 Dec 2020 | CNY | 21.11 | 21.24 | 20.63 | 20.66 | 20.66 | -0.72 (-3.37%) | 3,119,800 |
| 2 Dec 2020 | CNY | 20.31 | 21.54 | 20 | 21.38 | 21.38 | +1.16 (+5.74%) | 5,124,600 |
| 1 Dec 2020 | CNY | 20.08 | 20.43 | 19.93 | 20.22 | 20.22 | +0.27 (+1.35%) | 1,891,900 |
| 30 Nov 2020 | CNY | 19.98 | 20.38 | 19.61 | 19.95 | 19.95 | -0.01 (-0.05%) | 2,032,310 |
| 27 Nov 2020 | CNY | 20.46 | 20.46 | 19.66 | 19.96 | 19.96 | -0.42 (-2.06%) | 3,488,000 |
| 26 Nov 2020 | CNY | 21.81 | 22 | 20.2 | 20.38 | 20.38 | -1.55 (-7.07%) | 5,591,900 |
| 25 Nov 2020 | CNY | 21.98 | 22.29 | 21.65 | 21.93 | 21.93 | -0.07 (-0.32%) | 3,072,600 |
| 24 Nov 2020 | CNY | 23 | 23 | 21.71 | 22 | 22 | -1.17 (-5.05%) | 5,448,549 |
| 23 Nov 2020 | CNY | 23.04 | 23.49 | 22.46 | 23.17 | 23.17 | +0.24 (+1.05%) | 5,300,899 |
| 20 Nov 2020 | CNY | 23.23 | 23.51 | 22.66 | 22.93 | 22.93 | -0.64 (-2.72%) | 5,660,561 |
| 19 Nov 2020 | CNY | 22.32 | 23.83 | 22.03 | 23.57 | 23.57 | +1.13 (+5.04%) | 9,040,304 |
| 18 Nov 2020 | CNY | 21.61 | 22.62 | 21.46 | 22.44 | 22.44 | +0.86 (+3.99%) | 5,398,410 |
| 17 Nov 2020 | CNY | 21.79 | 21.92 | 21.17 | 21.58 | 21.58 | -0.2 (-0.92%) | 3,335,226 |
| 16 Nov 2020 | CNY | 22.24 | 22.5 | 21.53 | 21.78 | 21.78 | -0.5 (-2.24%) | 3,729,384 |
| 13 Nov 2020 | CNY | 22.04 | 22.88 | 21.8 | 22.28 | 22.28 | -0.18 (-0.80%) | 4,834,134 |
| 12 Nov 2020 | CNY | 21.74 | 22.58 | 21.31 | 22.46 | 22.46 | +0.83 (+3.84%) | 6,571,473 |
| 11 Nov 2020 | CNY | 22.18 | 22.59 | 21.6 | 21.63 | 21.63 | -1.06 (-4.67%) | 5,576,880 |
| 10 Nov 2020 | CNY | 23.48 | 23.7 | 22.64 | 22.69 | 22.69 | -1.24 (-5.18%) | 6,516,493 |
| 9 Nov 2020 | CNY | 23.67 | 24.23 | 23.2 | 23.93 | 23.93 | +0.48 (+2.05%) | 7,709,953 |
| 6 Nov 2020 | CNY | 24.49 | 24.84 | 23.45 | 23.45 | 23.45 | -1.95 (-7.68%) | 9,673,906 |
| 5 Nov 2020 | CNY | 25.3 | 25.45 | 24.02 | 25.4 | 25.4 | -0.06 (-0.24%) | 15,307,133 |
| 4 Nov 2020 | CNY | 28.9 | 29.4 | 24.92 | 25.46 | 25.46 | -2.74 (-9.72%) | 22,651,255 |
| 3 Nov 2020 | CNY | 23.39 | 28.2 | 23.39 | 28.2 | 28.2 | +4.7 (+20%) | 14,999,754 |
