| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 7.46 | 7.5 | 7.36 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,719,839 |
| 31 Dec 2020 | CNY | 7.39 | 7.48 | 7.37 | 7.46 | 7.46 | +0.09 (+1.22%) | 2,569,812 |
| 30 Dec 2020 | CNY | 7.37 | 7.41 | 7.34 | 7.37 | 7.37 | 0.0 (0.0%) | 1,709,625 |
| 29 Dec 2020 | CNY | 7.47 | 7.47 | 7.36 | 7.37 | 7.37 | -0.11 (-1.47%) | 2,415,870 |
| 28 Dec 2020 | CNY | 7.4 | 7.48 | 7.31 | 7.48 | 7.48 | +0.04 (+0.54%) | 3,175,229 |
| 25 Dec 2020 | CNY | 7.25 | 7.46 | 7.22 | 7.44 | 7.44 | +0.18 (+2.48%) | 3,591,977 |
| 24 Dec 2020 | CNY | 7.27 | 7.31 | 7.23 | 7.26 | 7.26 | -0.05 (-0.68%) | 2,352,202 |
| 23 Dec 2020 | CNY | 7.25 | 7.36 | 7.23 | 7.31 | 7.31 | +0.06 (+0.83%) | 2,380,822 |
| 22 Dec 2020 | CNY | 7.38 | 7.4 | 7.21 | 7.25 | 7.25 | -0.16 (-2.16%) | 4,380,820 |
| 21 Dec 2020 | CNY | 7.44 | 7.44 | 7.33 | 7.41 | 7.41 | 0.0 (0.0%) | 2,549,464 |
| 18 Dec 2020 | CNY | 7.42 | 7.51 | 7.39 | 7.41 | 7.41 | -0.02 (-0.27%) | 2,768,329 |
| 17 Dec 2020 | CNY | 7.38 | 7.45 | 7.31 | 7.43 | 7.43 | +0.04 (+0.54%) | 2,142,825 |
| 16 Dec 2020 | CNY | 7.38 | 7.45 | 7.33 | 7.39 | 7.39 | +0.02 (+0.27%) | 2,073,903 |
| 15 Dec 2020 | CNY | 7.41 | 7.41 | 7.31 | 7.37 | 7.37 | -0.04 (-0.54%) | 2,842,023 |
| 14 Dec 2020 | CNY | 7.4 | 7.45 | 7.32 | 7.41 | 7.41 | +0.06 (+0.82%) | 3,934,567 |
| 11 Dec 2020 | CNY | 7.55 | 7.57 | 7.35 | 7.35 | 7.35 | -0.21 (-2.78%) | 5,049,473 |
| 10 Dec 2020 | CNY | 7.55 | 7.61 | 7.48 | 7.56 | 7.56 | +0.01 (+0.13%) | 3,511,309 |
| 9 Dec 2020 | CNY | 7.78 | 7.82 | 7.54 | 7.55 | 7.55 | -0.23 (-2.96%) | 4,804,352 |
| 8 Dec 2020 | CNY | 7.98 | 8.02 | 7.77 | 7.78 | 7.78 | -0.24 (-2.99%) | 4,406,302 |
| 7 Dec 2020 | CNY | 8.07 | 8.11 | 7.97 | 8.02 | 8.02 | +0.03 (+0.38%) | 3,511,190 |
| 4 Dec 2020 | CNY | 8.05 | 8.05 | 7.95 | 7.99 | 7.99 | -0.07 (-0.87%) | 2,418,127 |
| 3 Dec 2020 | CNY | 8.05 | 8.1 | 7.99 | 8.06 | 8.06 | +0.03 (+0.37%) | 3,728,404 |
| 2 Dec 2020 | CNY | 8.04 | 8.12 | 8.01 | 8.03 | 8.03 | -0.02 (-0.25%) | 4,711,002 |
| 1 Dec 2020 | CNY | 7.82 | 8.09 | 7.81 | 8.05 | 8.05 | +0.18 (+2.29%) | 9,060,144 |
| 30 Nov 2020 | CNY | 7.81 | 7.93 | 7.76 | 7.87 | 7.87 | +0.08 (+1.03%) | 4,801,766 |
| 27 Nov 2020 | CNY | 7.88 | 7.88 | 7.67 | 7.79 | 7.79 | -0.01 (-0.13%) | 2,711,142 |
| 26 Nov 2020 | CNY | 7.79 | 7.83 | 7.71 | 7.8 | 7.8 | +0.01 (+0.13%) | 2,053,055 |
| 25 Nov 2020 | CNY | 7.95 | 7.95 | 7.78 | 7.79 | 7.79 | -0.11 (-1.39%) | 2,660,600 |
| 24 Nov 2020 | CNY | 7.9 | 7.98 | 7.86 | 7.9 | 7.9 | -0.01 (-0.13%) | 3,068,336 |
| 23 Nov 2020 | CNY | 7.85 | 7.94 | 7.74 | 7.91 | 7.91 | +0.11 (+1.41%) | 4,538,755 |
