| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | CNY | 14.33 | 14.4 | 14.12 | 14.29 | 14.29 | -0.15 (-1.04%) | 14,831,180 |
| 18 Dec 2020 | CNY | 14.46 | 14.7 | 14.38 | 14.44 | 14.44 | -0.01 (-0.07%) | 12,952,491 |
| 17 Dec 2020 | CNY | 14.3 | 14.49 | 14.06 | 14.45 | 14.45 | +0.19 (+1.33%) | 15,508,829 |
| 16 Dec 2020 | CNY | 14.49 | 14.58 | 14.22 | 14.26 | 14.26 | -0.34 (-2.33%) | 12,022,094 |
| 15 Dec 2020 | CNY | 14.19 | 14.7 | 14.02 | 14.6 | 14.6 | +0.4 (+2.82%) | 22,624,122 |
| 14 Dec 2020 | CNY | 14.23 | 14.26 | 14.06 | 14.2 | 14.2 | -0.03 (-0.21%) | 14,338,065 |
| 11 Dec 2020 | CNY | 14.58 | 14.72 | 14.15 | 14.23 | 14.23 | -0.36 (-2.47%) | 21,666,291 |
| 10 Dec 2020 | CNY | 14.68 | 14.75 | 14.5 | 14.59 | 14.59 | -0.1 (-0.68%) | 13,532,446 |
| 9 Dec 2020 | CNY | 14.96 | 15.02 | 14.65 | 14.69 | 14.69 | -0.26 (-1.74%) | 12,132,253 |
| 8 Dec 2020 | CNY | 14.87 | 15.07 | 14.84 | 14.95 | 14.95 | +0.01 (+0.07%) | 11,304,737 |
| 7 Dec 2020 | CNY | 15.22 | 15.22 | 14.89 | 14.94 | 14.94 | -0.31 (-2.03%) | 19,962,540 |
| 4 Dec 2020 | CNY | 15.26 | 15.3 | 15.07 | 15.25 | 15.25 | -0.05 (-0.33%) | 15,925,521 |
| 3 Dec 2020 | CNY | 15.59 | 15.6 | 15.21 | 15.3 | 15.3 | -0.22 (-1.42%) | 18,041,530 |
| 2 Dec 2020 | CNY | 15.42 | 15.7 | 15.25 | 15.52 | 15.52 | +0.12 (+0.78%) | 20,444,185 |
| 1 Dec 2020 | CNY | 15.14 | 15.44 | 15.07 | 15.4 | 15.4 | +0.17 (+1.12%) | 18,639,295 |
| 30 Nov 2020 | CNY | 15.39 | 15.65 | 15.21 | 15.23 | 15.23 | -0.17 (-1.10%) | 22,901,496 |
| 27 Nov 2020 | CNY | 15.42 | 15.59 | 15.04 | 15.4 | 15.4 | -0.02 (-0.13%) | 20,030,462 |
| 26 Nov 2020 | CNY | 15.68 | 15.75 | 15.25 | 15.42 | 15.42 | -0.34 (-2.16%) | 23,204,507 |
| 25 Nov 2020 | CNY | 16.15 | 16.23 | 15.75 | 15.76 | 15.76 | -0.35 (-2.17%) | 24,666,661 |
| 24 Nov 2020 | CNY | 16.52 | 16.52 | 16.06 | 16.11 | 16.11 | -0.54 (-3.24%) | 35,566,237 |
| 23 Nov 2020 | CNY | 16.18 | 16.85 | 16.13 | 16.65 | 16.65 | +0.49 (+3.03%) | 41,594,351 |
| 20 Nov 2020 | CNY | 16.25 | 16.26 | 15.93 | 16.16 | 16.16 | -0.16 (-0.98%) | 23,256,872 |
| 19 Nov 2020 | CNY | 16.44 | 16.59 | 16.08 | 16.32 | 16.32 | -0.26 (-1.57%) | 27,069,502 |
| 18 Nov 2020 | CNY | 16.54 | 16.87 | 16.4 | 16.58 | 16.58 | -0.07 (-0.42%) | 31,453,302 |
| 17 Nov 2020 | CNY | 16.74 | 17.18 | 16.56 | 16.65 | 16.65 | -0.08 (-0.48%) | 47,174,654 |
| 16 Nov 2020 | CNY | 16.16 | 16.85 | 16.13 | 16.73 | 16.73 | +0.62 (+3.85%) | 37,837,753 |
| 13 Nov 2020 | CNY | 16.5 | 16.5 | 15.91 | 16.11 | 16.11 | -0.53 (-3.19%) | 30,099,934 |
| 12 Nov 2020 | CNY | 16.48 | 16.75 | 16.22 | 16.64 | 16.64 | +0.09 (+0.54%) | 36,307,762 |
| 11 Nov 2020 | CNY | 15.77 | 16.95 | 15.76 | 16.55 | 16.55 | +0.67 (+4.22%) | 60,799,883 |
| 10 Nov 2020 | CNY | 15.98 | 16.33 | 15.84 | 15.88 | 15.88 | -0.08 (-0.50%) | 32,274,047 |
