| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 9.39 | 10 | 9.25 | 9.64 | 9.64 | +0.38 (+4.10%) | 142,778,726 |
| 4 Jan 2021 | CNY | 8.57 | 9.26 | 8.4 | 9.26 | 9.26 | +0.84 (+9.98%) | 101,680,581 |
| 31 Dec 2020 | CNY | 8.29 | 8.42 | 8.19 | 8.42 | 8.42 | +0.13 (+1.57%) | 26,120,669 |
| 30 Dec 2020 | CNY | 8.2 | 8.33 | 8.19 | 8.29 | 8.29 | +0.08 (+0.97%) | 24,025,169 |
| 29 Dec 2020 | CNY | 8.45 | 8.49 | 8.21 | 8.21 | 8.21 | -0.24 (-2.84%) | 30,756,697 |
| 28 Dec 2020 | CNY | 8.46 | 8.62 | 8.31 | 8.45 | 8.45 | -0.01 (-0.12%) | 34,802,323 |
| 25 Dec 2020 | CNY | 8.57 | 8.61 | 8.3 | 8.46 | 8.46 | -0.27 (-3.09%) | 39,618,863 |
| 24 Dec 2020 | CNY | 9.06 | 9.06 | 8.65 | 8.73 | 8.73 | -0.44 (-4.80%) | 43,517,180 |
| 23 Dec 2020 | CNY | 8.98 | 9.25 | 8.93 | 9.17 | 9.17 | +0.12 (+1.33%) | 49,798,684 |
| 22 Dec 2020 | CNY | 9.13 | 9.38 | 8.98 | 9.05 | 9.05 | -0.14 (-1.52%) | 56,751,893 |
| 21 Dec 2020 | CNY | 9.08 | 9.38 | 9.04 | 9.19 | 9.19 | +0.16 (+1.77%) | 55,816,792 |
| 18 Dec 2020 | CNY | 9.08 | 9.2 | 9.02 | 9.03 | 9.03 | -0.16 (-1.74%) | 39,196,472 |
| 17 Dec 2020 | CNY | 8.83 | 9.3 | 8.76 | 9.19 | 9.19 | +0.27 (+3.03%) | 67,867,118 |
| 16 Dec 2020 | CNY | 8.35 | 9.07 | 8.26 | 8.92 | 8.92 | +0.56 (+6.70%) | 46,767,813 |
| 15 Dec 2020 | CNY | 8.6 | 8.63 | 8.35 | 8.36 | 8.36 | -0.24 (-2.79%) | 18,816,319 |
| 14 Dec 2020 | CNY | 8.46 | 8.64 | 8.36 | 8.6 | 8.6 | +0.1 (+1.18%) | 17,851,210 |
| 11 Dec 2020 | CNY | 8.77 | 8.83 | 8.38 | 8.5 | 8.5 | -0.23 (-2.63%) | 28,288,398 |
| 10 Dec 2020 | CNY | 8.71 | 8.83 | 8.62 | 8.73 | 8.73 | -0.03 (-0.34%) | 17,478,621 |
| 9 Dec 2020 | CNY | 9 | 9.02 | 8.71 | 8.76 | 8.76 | -0.22 (-2.45%) | 24,790,973 |
| 8 Dec 2020 | CNY | 9 | 9.02 | 8.84 | 8.98 | 8.98 | -0.03 (-0.33%) | 22,518,998 |
| 7 Dec 2020 | CNY | 9.11 | 9.19 | 8.98 | 9.01 | 9.01 | -0.19 (-2.07%) | 32,567,993 |
| 4 Dec 2020 | CNY | 9.1 | 9.36 | 9.01 | 9.2 | 9.2 | +0.07 (+0.77%) | 41,829,344 |
| 3 Dec 2020 | CNY | 9.34 | 9.34 | 9.07 | 9.13 | 9.13 | -0.14 (-1.51%) | 50,205,566 |
| 2 Dec 2020 | CNY | 8.85 | 9.37 | 8.8 | 9.27 | 9.27 | +0.45 (+5.10%) | 73,071,932 |
| 1 Dec 2020 | CNY | 8.76 | 8.91 | 8.73 | 8.82 | 8.82 | +0.13 (+1.50%) | 33,112,709 |
| 30 Nov 2020 | CNY | 8.59 | 8.83 | 8.59 | 8.69 | 8.69 | +0.11 (+1.28%) | 29,393,347 |
| 27 Nov 2020 | CNY | 8.63 | 8.66 | 8.44 | 8.58 | 8.58 | -0.05 (-0.58%) | 16,682,754 |
| 26 Nov 2020 | CNY | 8.66 | 8.76 | 8.58 | 8.63 | 8.63 | -0.04 (-0.46%) | 16,609,712 |
| 25 Nov 2020 | CNY | 8.76 | 8.84 | 8.58 | 8.67 | 8.67 | -0.06 (-0.69%) | 33,648,908 |
| 24 Nov 2020 | CNY | 8.65 | 8.83 | 8.58 | 8.73 | 8.73 | +0.13 (+1.51%) | 42,542,834 |
