| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 16 Nov 2020 | CNY | 15.6165 | 16.7421 | 15.6052 | 16.6516 | 16.6516 | +0.979 (+6.24%) | 17,899,787 |
| 13 Nov 2020 | CNY | 16.0916 | 16.0973 | 15.2772 | 15.6731 | 15.6731 | -0.786 (-4.78%) | 14,849,845 |
| 12 Nov 2020 | CNY | 16.6855 | 17.0815 | 16.1539 | 16.4593 | 16.4593 | -0.837 (-4.84%) | 22,988,709 |
| 11 Nov 2020 | CNY | 15.5996 | 17.2964 | 15.3846 | 17.2964 | 17.2964 | +1.572 (+10.00%) | 32,937,999 |
| 10 Nov 2020 | CNY | 15.4638 | 16.2104 | 15.1584 | 15.724 | 15.724 | +0.362 (+2.36%) | 20,562,211 |
| 9 Nov 2020 | CNY | 14.7624 | 15.6448 | 14.5928 | 15.362 | 15.362 | +0.724 (+4.95%) | 19,190,913 |
| 6 Nov 2020 | CNY | 14.8077 | 14.9943 | 14.4231 | 14.638 | 14.638 | -0.153 (-1.03%) | 12,537,002 |
| 5 Nov 2020 | CNY | 14.7455 | 15.0848 | 14.5928 | 14.7907 | 14.7907 | -0.153 (-1.02%) | 14,517,108 |
| 4 Nov 2020 | CNY | 14.2647 | 15.7805 | 13.9649 | 14.9434 | 14.9434 | +0.464 (+3.20%) | 20,568,128 |
| 3 Nov 2020 | CNY | 13.8348 | 15.1018 | 13.8292 | 14.4796 | 14.4796 | -0.843 (-5.50%) | 23,926,239 |
| 2 Nov 2020 | CNY | 15.3224 | 15.9163 | 15.3224 | 15.3224 | 15.3224 | -1.702 (-10.00%) | 6,921,864 |
| 30 Oct 2020 | CNY | 15.0792 | 18.0996 | 15.0792 | 17.0249 | 17.0249 | 0.0 (0.0%) | 31,440,149 |
