| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | CNY | 15.741 | 15.8937 | 15.017 | 15.4695 | 15.4695 | +0.198 (+1.30%) | 13,457,397 |
| 25 Dec 2020 | CNY | 14.8643 | 15.8258 | 14.819 | 15.2715 | 15.2715 | +0.113 (+0.75%) | 16,239,661 |
| 24 Dec 2020 | CNY | 14.1968 | 15.2432 | 14.1968 | 15.1584 | 15.1584 | +0.837 (+5.85%) | 14,764,456 |
| 23 Dec 2020 | CNY | 14.1686 | 14.6267 | 14.0158 | 14.3213 | 14.3213 | -0.068 (-0.47%) | 8,130,137 |
| 22 Dec 2020 | CNY | 15.0453 | 15.2149 | 14.3665 | 14.3891 | 14.3891 | -0.628 (-4.18%) | 8,921,299 |
| 21 Dec 2020 | CNY | 14.9039 | 15.3903 | 14.7511 | 15.017 | 15.017 | -0.192 (-1.26%) | 8,510,892 |
| 18 Dec 2020 | CNY | 14.6606 | 15.5543 | 14.5928 | 15.2093 | 15.2093 | +0.758 (+5.24%) | 13,736,087 |
| 17 Dec 2020 | CNY | 14.1403 | 14.5758 | 14.0385 | 14.4514 | 14.4514 | +0.181 (+1.27%) | 6,406,802 |
| 16 Dec 2020 | CNY | 14.7059 | 14.8077 | 14.129 | 14.2704 | 14.2704 | -0.537 (-3.63%) | 7,970,085 |
| 15 Dec 2020 | CNY | 15.3281 | 15.4016 | 14.7059 | 14.8077 | 14.8077 | -0.617 (-4.00%) | 8,504,686 |
| 14 Dec 2020 | CNY | 15.3281 | 15.6052 | 15.3167 | 15.4242 | 15.4242 | +0.13 (+0.85%) | 5,516,748 |
| 11 Dec 2020 | CNY | 15.6674 | 15.9219 | 15.2036 | 15.2941 | 15.2941 | -0.469 (-2.98%) | 8,869,817 |
| 10 Dec 2020 | CNY | 16.0124 | 16.1143 | 15.5656 | 15.7636 | 15.7636 | -0.537 (-3.30%) | 11,579,721 |
| 9 Dec 2020 | CNY | 15.9502 | 16.5667 | 15.9219 | 16.3009 | 16.3009 | +0.317 (+1.98%) | 11,774,153 |
| 8 Dec 2020 | CNY | 16.3405 | 16.3858 | 15.9276 | 15.9842 | 15.9842 | -0.549 (-3.32%) | 10,046,974 |
| 7 Dec 2020 | CNY | 16.7364 | 17.1324 | 15.9502 | 16.5328 | 16.5328 | -0.209 (-1.25%) | 17,074,619 |
| 4 Dec 2020 | CNY | 16.7364 | 17.3247 | 16.448 | 16.7421 | 16.7421 | -0.283 (-1.66%) | 18,422,858 |
| 3 Dec 2020 | CNY | 16.0124 | 17.4208 | 15.9446 | 17.0249 | 17.0249 | +1.114 (+7.00%) | 23,010,154 |
| 2 Dec 2020 | CNY | 16.0634 | 16.1595 | 15.7749 | 15.9106 | 15.9106 | -0.096 (-0.60%) | 9,170,808 |
| 1 Dec 2020 | CNY | 15.6505 | 16.2048 | 15.6222 | 16.0068 | 16.0068 | +0.453 (+2.91%) | 9,716,300 |
| 30 Nov 2020 | CNY | 15.6448 | 15.9898 | 15.5543 | 15.5543 | 15.5543 | -0.272 (-1.72%) | 8,585,528 |
| 27 Nov 2020 | CNY | 15.741 | 16.1086 | 15.1584 | 15.8258 | 15.8258 | +0.062 (+0.39%) | 10,911,333 |
| 26 Nov 2020 | CNY | 15.9615 | 16.1934 | 15.5656 | 15.7636 | 15.7636 | -0.469 (-2.89%) | 11,370,568 |
| 25 Nov 2020 | CNY | 17.4208 | 17.6188 | 16.2104 | 16.233 | 16.233 | -1.182 (-6.79%) | 17,662,526 |
| 24 Nov 2020 | CNY | 16.9231 | 17.6471 | 16.6177 | 17.4152 | 17.4152 | +0.294 (+1.72%) | 19,360,301 |
| 23 Nov 2020 | CNY | 17.4491 | 18.6482 | 17.0249 | 17.121 | 17.121 | -0.187 (-1.08%) | 25,706,138 |
| 20 Nov 2020 | CNY | 16.2953 | 18.2127 | 16.2104 | 17.3077 | 17.3077 | +0.752 (+4.54%) | 24,798,028 |
| 19 Nov 2020 | CNY | 15.9842 | 16.7647 | 15.9842 | 16.5554 | 16.5554 | +0.435 (+2.70%) | 16,951,332 |
| 18 Nov 2020 | CNY | 15.9615 | 16.3631 | 15.8371 | 16.1199 | 16.1199 | +0.17 (+1.06%) | 11,548,089 |
| 17 Nov 2020 | CNY | 16.4084 | 16.5158 | 15.8937 | 15.9502 | 15.9502 | -0.701 (-4.21%) | 12,978,338 |
