| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 9 | 9.1 | 8.82 | 8.97 | 8.97 | +0.06 (+0.67%) | 39,836,697 |
| 4 Jan 2021 | CNY | 8.73 | 9.01 | 8.71 | 8.91 | 8.91 | +0.3 (+3.48%) | 49,174,719 |
| 31 Dec 2020 | CNY | 8.7 | 8.72 | 8.56 | 8.61 | 8.61 | -0.02 (-0.23%) | 25,527,985 |
| 30 Dec 2020 | CNY | 8.61 | 8.72 | 8.52 | 8.63 | 8.63 | -0.05 (-0.58%) | 21,295,512 |
| 29 Dec 2020 | CNY | 8.81 | 8.81 | 8.61 | 8.68 | 8.68 | -0.2 (-2.25%) | 25,773,633 |
| 28 Dec 2020 | CNY | 8.81 | 9.03 | 8.8 | 8.88 | 8.88 | +0.19 (+2.19%) | 35,718,629 |
| 25 Dec 2020 | CNY | 8.58 | 8.74 | 8.51 | 8.69 | 8.69 | +0.07 (+0.81%) | 17,307,330 |
| 24 Dec 2020 | CNY | 8.76 | 8.83 | 8.6 | 8.62 | 8.62 | -0.08 (-0.92%) | 18,437,910 |
| 23 Dec 2020 | CNY | 8.72 | 8.79 | 8.61 | 8.7 | 8.7 | -0.06 (-0.68%) | 21,426,735 |
| 22 Dec 2020 | CNY | 9.09 | 9.17 | 8.72 | 8.76 | 8.76 | -0.5 (-5.40%) | 40,801,956 |
| 21 Dec 2020 | CNY | 9.06 | 9.28 | 9.04 | 9.26 | 9.26 | +0.34 (+3.81%) | 40,306,602 |
| 18 Dec 2020 | CNY | 9.01 | 9.09 | 8.91 | 8.92 | 8.92 | +0.02 (+0.22%) | 24,187,183 |
| 17 Dec 2020 | CNY | 8.83 | 8.94 | 8.75 | 8.9 | 8.9 | +0.11 (+1.25%) | 24,061,720 |
| 16 Dec 2020 | CNY | 8.86 | 8.94 | 8.68 | 8.79 | 8.79 | -0.06 (-0.68%) | 20,916,395 |
| 15 Dec 2020 | CNY | 8.6 | 8.9 | 8.49 | 8.85 | 8.85 | +0.16 (+1.84%) | 25,130,131 |
| 14 Dec 2020 | CNY | 8.65 | 8.7 | 8.43 | 8.69 | 8.69 | +0.01 (+0.12%) | 21,950,477 |
| 11 Dec 2020 | CNY | 8.85 | 9 | 8.6 | 8.68 | 8.68 | -0.18 (-2.03%) | 28,696,218 |
| 10 Dec 2020 | CNY | 8.86 | 8.95 | 8.72 | 8.86 | 8.86 | -0.15 (-1.66%) | 21,898,397 |
| 9 Dec 2020 | CNY | 9.27 | 9.28 | 8.98 | 9.01 | 9.01 | -0.31 (-3.33%) | 27,442,113 |
| 8 Dec 2020 | CNY | 9.23 | 9.35 | 9.2 | 9.32 | 9.32 | +0.22 (+2.42%) | 34,647,038 |
| 7 Dec 2020 | CNY | 9.15 | 9.18 | 9.05 | 9.1 | 9.1 | -0.08 (-0.87%) | 18,194,783 |
| 4 Dec 2020 | CNY | 9.19 | 9.28 | 9.14 | 9.18 | 9.18 | +0.02 (+0.22%) | 20,349,492 |
| 3 Dec 2020 | CNY | 9.22 | 9.25 | 9.12 | 9.16 | 9.16 | -0.03 (-0.33%) | 29,250,374 |
| 2 Dec 2020 | CNY | 9.33 | 9.43 | 9.16 | 9.19 | 9.19 | +0.09 (+0.99%) | 56,503,864 |
| 1 Dec 2020 | CNY | 8.88 | 9.15 | 8.82 | 9.1 | 9.1 | +0.17 (+1.90%) | 31,773,371 |
| 30 Nov 2020 | CNY | 8.93 | 9.03 | 8.68 | 8.93 | 8.93 | -0.16 (-1.76%) | 42,512,917 |
| 27 Nov 2020 | CNY | 9.16 | 9.2 | 9 | 9.09 | 9.09 | -0.06 (-0.66%) | 24,148,292 |
| 26 Nov 2020 | CNY | 9.23 | 9.25 | 9.06 | 9.15 | 9.15 | -0.08 (-0.87%) | 29,839,664 |
| 25 Nov 2020 | CNY | 9.3 | 9.4 | 9.2 | 9.23 | 9.23 | -0.17 (-1.81%) | 39,122,525 |
| 24 Nov 2020 | CNY | 9.47 | 9.49 | 9.27 | 9.4 | 9.4 | -0.32 (-3.29%) | 59,595,904 |
