| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.72 | 8.83 | 8.68 | 8.78 | 8.78 | +0.1 (+1.15%) | 27,197,219 |
| 4 Jan 2021 | CNY | 8.6 | 8.75 | 8.59 | 8.68 | 8.68 | +0.17 (+2.00%) | 25,706,304 |
| 31 Dec 2020 | CNY | 8.48 | 8.55 | 8.4 | 8.51 | 8.51 | +0.08 (+0.95%) | 14,534,983 |
| 30 Dec 2020 | CNY | 8.35 | 8.48 | 8.31 | 8.43 | 8.43 | +0.08 (+0.96%) | 12,588,529 |
| 29 Dec 2020 | CNY | 8.61 | 8.62 | 8.33 | 8.35 | 8.35 | -0.21 (-2.45%) | 15,065,239 |
| 28 Dec 2020 | CNY | 8.58 | 8.72 | 8.53 | 8.56 | 8.56 | +0.06 (+0.71%) | 20,285,669 |
| 25 Dec 2020 | CNY | 8.33 | 8.53 | 8.27 | 8.5 | 8.5 | +0.18 (+2.16%) | 11,330,995 |
| 24 Dec 2020 | CNY | 8.41 | 8.42 | 8.26 | 8.32 | 8.32 | -0.04 (-0.48%) | 9,095,355 |
| 23 Dec 2020 | CNY | 8.35 | 8.48 | 8.28 | 8.36 | 8.36 | -0.01 (-0.12%) | 12,842,569 |
| 22 Dec 2020 | CNY | 8.49 | 8.69 | 8.35 | 8.37 | 8.37 | -0.31 (-3.57%) | 20,174,167 |
| 21 Dec 2020 | CNY | 8.59 | 8.71 | 8.51 | 8.68 | 8.68 | +0.21 (+2.48%) | 20,120,798 |
| 18 Dec 2020 | CNY | 8.5 | 8.56 | 8.44 | 8.47 | 8.47 | +0.03 (+0.36%) | 15,930,533 |
| 17 Dec 2020 | CNY | 8.36 | 8.47 | 8.23 | 8.44 | 8.44 | +0.09 (+1.08%) | 15,826,939 |
| 16 Dec 2020 | CNY | 8.32 | 8.42 | 8.26 | 8.35 | 8.35 | +0.02 (+0.24%) | 8,626,634 |
| 15 Dec 2020 | CNY | 8.24 | 8.35 | 8.16 | 8.33 | 8.33 | +0.03 (+0.36%) | 8,968,261 |
| 14 Dec 2020 | CNY | 8.23 | 8.32 | 8.13 | 8.3 | 8.3 | +0.06 (+0.73%) | 9,983,960 |
| 11 Dec 2020 | CNY | 8.32 | 8.39 | 8.2 | 8.24 | 8.24 | -0.07 (-0.84%) | 13,142,631 |
| 10 Dec 2020 | CNY | 8.4 | 8.4 | 8.27 | 8.31 | 8.31 | -0.14 (-1.66%) | 13,430,042 |
| 9 Dec 2020 | CNY | 8.65 | 8.68 | 8.43 | 8.45 | 8.45 | -0.2 (-2.31%) | 14,591,907 |
| 8 Dec 2020 | CNY | 8.65 | 8.72 | 8.6 | 8.65 | 8.65 | +0.09 (+1.05%) | 14,088,390 |
| 7 Dec 2020 | CNY | 8.65 | 8.68 | 8.55 | 8.56 | 8.56 | -0.12 (-1.38%) | 11,824,587 |
| 4 Dec 2020 | CNY | 8.65 | 8.71 | 8.59 | 8.68 | 8.68 | +0.03 (+0.35%) | 11,098,350 |
| 3 Dec 2020 | CNY | 8.8 | 8.83 | 8.61 | 8.65 | 8.65 | -0.11 (-1.26%) | 16,782,552 |
| 2 Dec 2020 | CNY | 8.81 | 8.87 | 8.73 | 8.76 | 8.76 | +0.03 (+0.34%) | 20,151,133 |
| 1 Dec 2020 | CNY | 8.61 | 8.78 | 8.55 | 8.73 | 8.73 | +0.12 (+1.39%) | 19,356,740 |
| 30 Nov 2020 | CNY | 8.53 | 8.66 | 8.48 | 8.61 | 8.61 | -0.05 (-0.58%) | 21,835,295 |
| 27 Nov 2020 | CNY | 8.68 | 8.73 | 8.55 | 8.66 | 8.66 | -0.02 (-0.23%) | 15,399,183 |
| 26 Nov 2020 | CNY | 8.71 | 8.75 | 8.56 | 8.68 | 8.68 | -0.02 (-0.23%) | 19,453,005 |
| 25 Nov 2020 | CNY | 8.89 | 8.93 | 8.69 | 8.7 | 8.7 | -0.27 (-3.01%) | 28,958,038 |
| 24 Nov 2020 | CNY | 9.03 | 9.04 | 8.86 | 8.97 | 8.97 | -0.28 (-3.03%) | 28,659,941 |
