| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 7.96 | 7.96 | 7.78 | 7.83 | 7.83 | -0.16 (-2.00%) | 5,592,339 |
| 12 Jan 2021 | CNY | 7.76 | 8.17 | 7.69 | 7.99 | 7.99 | +0.22 (+2.83%) | 8,777,974 |
| 11 Jan 2021 | CNY | 7.72 | 7.88 | 7.67 | 7.77 | 7.77 | -0.03 (-0.38%) | 4,455,221 |
| 8 Jan 2021 | CNY | 7.62 | 7.9 | 7.44 | 7.8 | 7.8 | +0.09 (+1.17%) | 6,302,747 |
| 7 Jan 2021 | CNY | 7.92 | 7.92 | 7.62 | 7.71 | 7.71 | -0.21 (-2.65%) | 6,686,154 |
| 6 Jan 2021 | CNY | 8.06 | 8.06 | 7.9 | 7.92 | 7.92 | -0.14 (-1.74%) | 4,494,745 |
| 5 Jan 2021 | CNY | 8.04 | 8.17 | 7.98 | 8.06 | 8.06 | +0.02 (+0.25%) | 5,791,108 |
| 4 Jan 2021 | CNY | 7.96 | 8.07 | 7.89 | 8.04 | 8.04 | +0.05 (+0.63%) | 5,604,157 |
| 31 Dec 2020 | CNY | 7.93 | 8.11 | 7.93 | 7.99 | 7.99 | +0.04 (+0.50%) | 5,271,510 |
| 30 Dec 2020 | CNY | 8.07 | 8.1 | 7.94 | 7.95 | 7.95 | -0.14 (-1.73%) | 5,119,525 |
| 29 Dec 2020 | CNY | 7.95 | 8.22 | 7.89 | 8.09 | 8.09 | +0.08 (+1.00%) | 6,976,968 |
| 28 Dec 2020 | CNY | 7.82 | 8.07 | 7.81 | 8.01 | 8.01 | +0.29 (+3.76%) | 7,705,188 |
| 25 Dec 2020 | CNY | 7.68 | 7.77 | 7.61 | 7.72 | 7.72 | -0.01 (-0.13%) | 3,246,687 |
| 24 Dec 2020 | CNY | 7.95 | 7.97 | 7.64 | 7.73 | 7.73 | -0.22 (-2.77%) | 6,124,659 |
| 23 Dec 2020 | CNY | 8 | 8.05 | 7.89 | 7.95 | 7.95 | -0.05 (-0.63%) | 4,592,990 |
| 22 Dec 2020 | CNY | 8.23 | 8.25 | 7.98 | 8 | 8 | -0.25 (-3.03%) | 6,170,103 |
| 21 Dec 2020 | CNY | 8.28 | 8.32 | 8.16 | 8.25 | 8.25 | -0.02 (-0.24%) | 3,427,702 |
| 18 Dec 2020 | CNY | 8.35 | 8.37 | 8.2 | 8.27 | 8.27 | -0.08 (-0.96%) | 3,909,271 |
| 17 Dec 2020 | CNY | 8.34 | 8.37 | 7.97 | 8.35 | 8.35 | +0.01 (+0.12%) | 6,916,788 |
| 16 Dec 2020 | CNY | 8.58 | 8.65 | 8.33 | 8.34 | 8.34 | -0.28 (-3.25%) | 4,641,334 |
| 15 Dec 2020 | CNY | 8.64 | 8.69 | 8.58 | 8.62 | 8.62 | 0.0 (0.0%) | 2,200,157 |
| 14 Dec 2020 | CNY | 8.59 | 8.7 | 8.47 | 8.62 | 8.62 | -0.06 (-0.69%) | 3,011,030 |
| 11 Dec 2020 | CNY | 8.84 | 8.88 | 8.55 | 8.68 | 8.68 | -0.15 (-1.70%) | 6,467,963 |
| 10 Dec 2020 | CNY | 8.91 | 8.94 | 8.81 | 8.83 | 8.83 | -0.11 (-1.23%) | 4,822,507 |
| 9 Dec 2020 | CNY | 9.1 | 9.13 | 8.92 | 8.94 | 8.94 | -0.24 (-2.61%) | 6,740,451 |
| 8 Dec 2020 | CNY | 9.16 | 9.36 | 9.16 | 9.18 | 9.18 | +0.11 (+1.21%) | 8,952,162 |
| 7 Dec 2020 | CNY | 9.21 | 9.25 | 9.06 | 9.07 | 9.07 | -0.13 (-1.41%) | 5,432,726 |
| 4 Dec 2020 | CNY | 9.15 | 9.25 | 9.12 | 9.2 | 9.2 | +0.01 (+0.11%) | 5,578,617 |
| 3 Dec 2020 | CNY | 9.39 | 9.39 | 9.15 | 9.19 | 9.19 | -0.25 (-2.65%) | 12,991,319 |
| 2 Dec 2020 | CNY | 8.91 | 9.57 | 8.86 | 9.44 | 9.44 | +0.55 (+6.19%) | 22,165,094 |
