| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | CNY | 16.97 | 17.1 | 16.64 | 16.94 | 16.94 | -0.06 (-0.35%) | 14,456,646 |
| 16 Dec 2020 | CNY | 16.65 | 17.25 | 16.55 | 17 | 17 | +0.36 (+2.16%) | 19,853,545 |
| 15 Dec 2020 | CNY | 16.88 | 17.07 | 16.56 | 16.64 | 16.64 | -0.16 (-0.95%) | 18,481,112 |
| 14 Dec 2020 | CNY | 16.46 | 16.94 | 16.44 | 16.8 | 16.8 | +0.11 (+0.66%) | 15,322,455 |
| 11 Dec 2020 | CNY | 17.03 | 17.09 | 16.22 | 16.69 | 16.69 | -0.34 (-2.00%) | 26,110,032 |
| 10 Dec 2020 | CNY | 17.06 | 17.28 | 16.88 | 17.03 | 17.03 | -0.13 (-0.76%) | 16,571,956 |
| 9 Dec 2020 | CNY | 17.81 | 17.88 | 17.13 | 17.16 | 17.16 | -0.66 (-3.70%) | 18,457,848 |
| 8 Dec 2020 | CNY | 17.97 | 18.01 | 17.55 | 17.82 | 17.82 | +0.07 (+0.39%) | 16,937,178 |
| 7 Dec 2020 | CNY | 17.8 | 18.14 | 17.7 | 17.75 | 17.75 | -0.13 (-0.73%) | 17,202,218 |
| 4 Dec 2020 | CNY | 17.6 | 18.04 | 17.36 | 17.88 | 17.88 | +0.29 (+1.65%) | 19,486,886 |
| 3 Dec 2020 | CNY | 18.04 | 18.15 | 17.58 | 17.59 | 17.59 | -0.55 (-3.03%) | 23,362,027 |
| 2 Dec 2020 | CNY | 18.26 | 18.61 | 18.04 | 18.14 | 18.14 | -0.29 (-1.57%) | 27,244,137 |
| 1 Dec 2020 | CNY | 18.08 | 18.48 | 17.92 | 18.43 | 18.43 | +0.44 (+2.45%) | 30,964,225 |
| 30 Nov 2020 | CNY | 17.68 | 18.32 | 17.58 | 17.99 | 17.99 | +0.19 (+1.07%) | 38,317,498 |
| 27 Nov 2020 | CNY | 17.46 | 18.17 | 17.32 | 17.8 | 17.8 | +0.18 (+1.02%) | 32,723,067 |
| 26 Nov 2020 | CNY | 17.55 | 17.98 | 17.23 | 17.62 | 17.62 | +0.28 (+1.61%) | 29,482,774 |
| 25 Nov 2020 | CNY | 17.73 | 17.87 | 17.27 | 17.34 | 17.34 | -0.38 (-2.14%) | 25,397,279 |
| 24 Nov 2020 | CNY | 17.86 | 18.24 | 17.69 | 17.72 | 17.72 | -0.22 (-1.23%) | 27,726,100 |
| 23 Nov 2020 | CNY | 17.4 | 18.25 | 17.12 | 17.94 | 17.94 | +0.45 (+2.57%) | 41,077,177 |
| 20 Nov 2020 | CNY | 17.08 | 17.7 | 16.95 | 17.49 | 17.49 | +0.44 (+2.58%) | 41,621,341 |
| 19 Nov 2020 | CNY | 15.88 | 17.26 | 15.82 | 17.05 | 17.05 | +1.03 (+6.43%) | 35,204,133 |
| 18 Nov 2020 | CNY | 15.89 | 16.18 | 15.81 | 16.02 | 16.02 | +0.13 (+0.82%) | 7,344,623 |
| 17 Nov 2020 | CNY | 16.08 | 16.19 | 15.83 | 15.89 | 15.89 | -0.26 (-1.61%) | 9,874,872 |
| 16 Nov 2020 | CNY | 16.1 | 16.42 | 16.05 | 16.15 | 16.15 | -0.05 (-0.31%) | 9,196,124 |
| 13 Nov 2020 | CNY | 15.79 | 16.29 | 15.61 | 16.2 | 16.2 | +0.54 (+3.45%) | 16,199,929 |
| 12 Nov 2020 | CNY | 15.81 | 15.98 | 15.57 | 15.66 | 15.66 | -0.16 (-1.01%) | 8,750,897 |
| 11 Nov 2020 | CNY | 16.26 | 16.44 | 15.72 | 15.82 | 15.82 | -0.46 (-2.83%) | 13,629,824 |
| 10 Nov 2020 | CNY | 16.7 | 16.75 | 16.21 | 16.28 | 16.28 | -0.38 (-2.28%) | 10,676,534 |
| 9 Nov 2020 | CNY | 16.25 | 16.66 | 16.07 | 16.66 | 16.66 | +0.39 (+2.40%) | 14,271,293 |
| 6 Nov 2020 | CNY | 16.45 | 16.53 | 16.19 | 16.27 | 16.27 | -0.22 (-1.33%) | 9,064,528 |
