| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2020 | CNY | 16.1467 | 16.24 | 15.9667 | 16.06 | 16.06 | -0.087 (-0.54%) | 1,324,338 |
| 29 Dec 2020 | CNY | 16.4 | 16.5267 | 16.1133 | 16.1467 | 16.1467 | -0.153 (-0.94%) | 1,443,822 |
| 28 Dec 2020 | CNY | 16.9333 | 16.96 | 16.2067 | 16.3 | 16.3 | -0.44 (-2.63%) | 1,818,066 |
| 25 Dec 2020 | CNY | 16.36 | 16.9 | 16.2667 | 16.74 | 16.74 | +0.36 (+2.20%) | 2,051,550 |
| 24 Dec 2020 | CNY | 17.0333 | 17.0333 | 16.3067 | 16.38 | 16.38 | -0.653 (-3.84%) | 2,807,469 |
| 23 Dec 2020 | CNY | 17.36 | 17.6067 | 16.9667 | 17.0333 | 17.0333 | -0.4 (-2.29%) | 2,969,418 |
| 22 Dec 2020 | CNY | 17.3933 | 17.9 | 17.1333 | 17.4333 | 17.4333 | -0.04 (-0.23%) | 3,332,035 |
| 21 Dec 2020 | CNY | 17.46 | 17.6 | 17.2 | 17.4733 | 17.4733 | +0.007 (+0.04%) | 2,023,863 |
| 18 Dec 2020 | CNY | 17.9667 | 18.0667 | 17.4 | 17.4667 | 17.4667 | -0.473 (-2.64%) | 2,414,850 |
| 17 Dec 2020 | CNY | 17.8 | 18.0333 | 17.3667 | 17.94 | 17.94 | +0.04 (+0.22%) | 3,202,743 |
| 16 Dec 2020 | CNY | 18.06 | 18.4133 | 17.6733 | 17.9 | 17.9 | -0.267 (-1.47%) | 3,563,700 |
| 15 Dec 2020 | CNY | 18.5933 | 18.5933 | 18.0933 | 18.1667 | 18.1667 | -0.393 (-2.12%) | 3,534,243 |
| 14 Dec 2020 | CNY | 18.5267 | 18.8267 | 18.0067 | 18.56 | 18.56 | +0.107 (+0.58%) | 4,457,865 |
| 11 Dec 2020 | CNY | 19.3333 | 19.3933 | 18.3333 | 18.4533 | 18.4533 | -0.933 (-4.81%) | 6,762,909 |
| 10 Dec 2020 | CNY | 19.6733 | 20.34 | 19.3333 | 19.3867 | 19.3867 | -1.673 (-7.95%) | 10,260,447 |
| 9 Dec 2020 | CNY | 22.44 | 23.2267 | 20.6267 | 21.06 | 21.06 | -0.593 (-2.74%) | 13,659,681 |
| 8 Dec 2020 | CNY | 22.82 | 23.4867 | 20.7667 | 21.6533 | 21.6533 | -1.26 (-5.50%) | 13,493,664 |
| 7 Dec 2020 | CNY | 21.7333 | 25.04 | 21.7 | 22.9133 | 22.9133 | +1.32 (+6.11%) | 17,261,340 |
| 4 Dec 2020 | CNY | 21.56 | 22.2733 | 20.3533 | 21.5933 | 21.5933 | +0.367 (+1.73%) | 9,226,405 |
| 3 Dec 2020 | CNY | 20.5733 | 21.8867 | 20.3667 | 21.2267 | 21.2267 | +0.46 (+2.22%) | 9,818,616 |
| 2 Dec 2020 | CNY | 19.2667 | 21.0533 | 19.0667 | 20.7667 | 20.7667 | +1.44 (+7.45%) | 10,670,886 |
| 1 Dec 2020 | CNY | 19.0067 | 19.4067 | 18.94 | 19.3267 | 19.3267 | +0.207 (+1.08%) | 3,222,213 |
| 30 Nov 2020 | CNY | 19.4067 | 19.7867 | 19.0733 | 19.12 | 19.12 | -0.84 (-4.21%) | 4,908,447 |
| 27 Nov 2020 | CNY | 20.0133 | 20.44 | 19.1067 | 19.96 | 19.96 | -0.473 (-2.32%) | 7,594,777 |
| 26 Nov 2020 | CNY | 20.54 | 21.1533 | 20.2 | 20.4333 | 20.4333 | -0.227 (-1.10%) | 7,936,803 |
| 25 Nov 2020 | CNY | 19.8067 | 21.8533 | 19.8067 | 20.66 | 20.66 | +0.953 (+4.84%) | 11,561,043 |
| 24 Nov 2020 | CNY | 20.34 | 20.5 | 19.6667 | 19.7067 | 19.7067 | -0.86 (-4.18%) | 6,231,744 |
| 23 Nov 2020 | CNY | 19.9933 | 21.0533 | 19.6667 | 20.5667 | 20.5667 | +0.233 (+1.15%) | 9,633,052 |
| 20 Nov 2020 | CNY | 20.0667 | 20.8067 | 19.9333 | 20.3333 | 20.3333 | +0.56 (+2.83%) | 9,492,264 |
| 19 Nov 2020 | CNY | 19.6467 | 20.1133 | 19.3133 | 19.7733 | 19.7733 | +0.127 (+0.64%) | 4,925,944 |
