| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.17 | 8.54 | 8.14 | 8.54 | 8.54 | +0.36 (+4.40%) | 44,022,494 |
| 4 Jan 2021 | CNY | 8.12 | 8.25 | 7.99 | 8.18 | 8.18 | +0.07 (+0.86%) | 29,007,688 |
| 31 Dec 2020 | CNY | 7.98 | 8.13 | 7.89 | 8.11 | 8.11 | +0.17 (+2.14%) | 24,134,382 |
| 30 Dec 2020 | CNY | 7.93 | 8.01 | 7.74 | 7.94 | 7.94 | +0.08 (+1.02%) | 25,230,288 |
| 29 Dec 2020 | CNY | 7.65 | 8.07 | 7.61 | 7.86 | 7.86 | +0.27 (+3.56%) | 41,037,170 |
| 28 Dec 2020 | CNY | 7.88 | 7.91 | 7.59 | 7.59 | 7.59 | -0.24 (-3.07%) | 29,901,481 |
| 25 Dec 2020 | CNY | 8.03 | 8.03 | 7.81 | 7.83 | 7.83 | -0.24 (-2.97%) | 27,792,422 |
| 24 Dec 2020 | CNY | 8.25 | 8.25 | 7.93 | 8.07 | 8.07 | -0.12 (-1.47%) | 22,066,978 |
| 23 Dec 2020 | CNY | 8.03 | 8.28 | 7.96 | 8.19 | 8.19 | +0.14 (+1.74%) | 30,236,169 |
| 22 Dec 2020 | CNY | 8.32 | 8.36 | 7.99 | 8.05 | 8.05 | -0.28 (-3.36%) | 28,968,882 |
| 21 Dec 2020 | CNY | 7.91 | 8.37 | 7.8 | 8.33 | 8.33 | +0.41 (+5.18%) | 36,359,021 |
| 18 Dec 2020 | CNY | 8.01 | 8.08 | 7.79 | 7.92 | 7.92 | -0.09 (-1.12%) | 19,538,757 |
| 17 Dec 2020 | CNY | 7.96 | 8.05 | 7.7 | 8.01 | 8.01 | +0.06 (+0.75%) | 22,333,253 |
| 16 Dec 2020 | CNY | 8.16 | 8.16 | 7.92 | 7.95 | 7.95 | -0.12 (-1.49%) | 17,759,834 |
| 15 Dec 2020 | CNY | 8.03 | 8.34 | 8 | 8.07 | 8.07 | +0.04 (+0.50%) | 20,787,724 |
| 14 Dec 2020 | CNY | 7.85 | 8.05 | 7.68 | 8.03 | 8.03 | +0.2 (+2.55%) | 25,993,998 |
| 11 Dec 2020 | CNY | 8.22 | 8.24 | 7.63 | 7.83 | 7.83 | -0.35 (-4.28%) | 35,564,907 |
| 10 Dec 2020 | CNY | 8.28 | 8.41 | 8.15 | 8.18 | 8.18 | -0.13 (-1.56%) | 19,050,392 |
| 9 Dec 2020 | CNY | 8.46 | 8.62 | 8.31 | 8.31 | 8.31 | -0.11 (-1.31%) | 30,242,315 |
| 8 Dec 2020 | CNY | 8.42 | 8.5 | 8.33 | 8.42 | 8.42 | 0.0 (0.0%) | 14,887,181 |
| 7 Dec 2020 | CNY | 8.72 | 8.72 | 8.4 | 8.42 | 8.42 | -0.27 (-3.11%) | 23,322,757 |
| 4 Dec 2020 | CNY | 8.54 | 8.7 | 8.45 | 8.69 | 8.69 | +0.05 (+0.58%) | 22,979,075 |
| 3 Dec 2020 | CNY | 8.66 | 8.67 | 8.49 | 8.64 | 8.64 | -0.04 (-0.46%) | 22,299,252 |
| 2 Dec 2020 | CNY | 8.35 | 8.7 | 8.25 | 8.68 | 8.68 | +0.37 (+4.45%) | 34,969,532 |
| 1 Dec 2020 | CNY | 8.17 | 8.35 | 8.07 | 8.31 | 8.31 | +0.21 (+2.59%) | 32,611,920 |
| 30 Nov 2020 | CNY | 8.2 | 8.36 | 8.09 | 8.1 | 8.1 | -0.07 (-0.86%) | 29,550,064 |
| 27 Nov 2020 | CNY | 8.16 | 8.33 | 8.03 | 8.17 | 8.17 | 0.0 (0.0%) | 25,498,633 |
| 26 Nov 2020 | CNY | 8.33 | 8.36 | 7.99 | 8.17 | 8.17 | -0.16 (-1.92%) | 35,588,233 |
| 25 Nov 2020 | CNY | 8.51 | 8.61 | 8.31 | 8.33 | 8.33 | -0.22 (-2.57%) | 32,925,640 |
| 24 Nov 2020 | CNY | 8.78 | 9.26 | 8.53 | 8.55 | 8.55 | -0.1 (-1.16%) | 55,791,814 |
