| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.47 | 7.56 | 7.26 | 7.31 | 7.31 | -0.12 (-1.62%) | 1,893,222 |
| 4 Jan 2021 | CNY | 7.43 | 7.48 | 7.38 | 7.43 | 7.43 | +0.01 (+0.13%) | 1,275,981 |
| 31 Dec 2020 | CNY | 7.35 | 7.5 | 7.35 | 7.42 | 7.42 | 0.0 (0.0%) | 939,636 |
| 30 Dec 2020 | CNY | 7.46 | 7.48 | 7.37 | 7.42 | 7.42 | -0.04 (-0.54%) | 996,500 |
| 29 Dec 2020 | CNY | 7.4 | 7.51 | 7.37 | 7.46 | 7.46 | +0.05 (+0.67%) | 1,245,401 |
| 28 Dec 2020 | CNY | 7.32 | 7.48 | 7.26 | 7.41 | 7.41 | +0.02 (+0.27%) | 1,683,061 |
| 25 Dec 2020 | CNY | 7.16 | 7.46 | 7.11 | 7.39 | 7.39 | +0.21 (+2.92%) | 1,518,500 |
| 24 Dec 2020 | CNY | 7.43 | 7.44 | 7.17 | 7.18 | 7.18 | -0.27 (-3.62%) | 1,814,740 |
| 23 Dec 2020 | CNY | 7.46 | 7.55 | 7.43 | 7.45 | 7.45 | 0.0 (0.0%) | 1,295,400 |
| 22 Dec 2020 | CNY | 7.68 | 7.7 | 7.45 | 7.45 | 7.45 | -0.23 (-2.99%) | 1,782,880 |
| 21 Dec 2020 | CNY | 7.64 | 7.78 | 7.55 | 7.68 | 7.68 | +0.09 (+1.19%) | 1,320,381 |
| 18 Dec 2020 | CNY | 7.64 | 7.72 | 7.56 | 7.59 | 7.59 | -0.06 (-0.78%) | 1,304,501 |
| 17 Dec 2020 | CNY | 7.6 | 7.67 | 7.4 | 7.65 | 7.65 | -0.02 (-0.26%) | 2,147,600 |
| 16 Dec 2020 | CNY | 7.86 | 7.86 | 7.64 | 7.67 | 7.67 | -0.19 (-2.42%) | 1,864,081 |
| 15 Dec 2020 | CNY | 8 | 8 | 7.82 | 7.86 | 7.86 | -0.12 (-1.50%) | 1,348,352 |
| 14 Dec 2020 | CNY | 8.05 | 8.1 | 7.93 | 7.98 | 7.98 | -0.04 (-0.50%) | 1,534,802 |
| 11 Dec 2020 | CNY | 8.19 | 8.27 | 7.95 | 8.02 | 8.02 | -0.16 (-1.96%) | 1,840,660 |
| 10 Dec 2020 | CNY | 8.23 | 8.29 | 8.12 | 8.18 | 8.18 | -0.05 (-0.61%) | 1,263,444 |
| 9 Dec 2020 | CNY | 8.4 | 8.43 | 8.2 | 8.23 | 8.23 | -0.17 (-2.02%) | 2,035,268 |
| 8 Dec 2020 | CNY | 8.39 | 8.44 | 8.39 | 8.4 | 8.4 | -0.03 (-0.36%) | 1,296,560 |
| 7 Dec 2020 | CNY | 8.54 | 8.59 | 8.35 | 8.43 | 8.43 | -0.13 (-1.52%) | 1,767,260 |
| 4 Dec 2020 | CNY | 8.55 | 8.57 | 8.48 | 8.56 | 8.56 | +0.05 (+0.59%) | 1,572,260 |
| 3 Dec 2020 | CNY | 8.49 | 8.55 | 8.43 | 8.51 | 8.51 | +0.02 (+0.24%) | 1,616,080 |
| 2 Dec 2020 | CNY | 8.47 | 8.53 | 8.4 | 8.49 | 8.49 | +0.03 (+0.35%) | 1,418,000 |
| 1 Dec 2020 | CNY | 8.38 | 8.47 | 8.3 | 8.46 | 8.46 | +0.07 (+0.83%) | 1,373,320 |
| 30 Nov 2020 | CNY | 8.42 | 8.46 | 8.38 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,533,800 |
| 27 Nov 2020 | CNY | 8.42 | 8.43 | 8.33 | 8.38 | 8.38 | -0.04 (-0.48%) | 1,598,800 |
| 26 Nov 2020 | CNY | 8.47 | 8.49 | 8.4 | 8.42 | 8.42 | -0.07 (-0.82%) | 1,137,220 |
| 25 Nov 2020 | CNY | 8.52 | 8.65 | 8.48 | 8.49 | 8.49 | -0.03 (-0.35%) | 1,773,980 |
| 24 Nov 2020 | CNY | 8.48 | 8.52 | 8.46 | 8.52 | 8.52 | +0.04 (+0.47%) | 1,253,000 |
