| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2020 | CNY | 8.48 | 8.58 | 8.39 | 8.47 | 8.47 | +0.03 (+0.36%) | 3,395,700 |
| 24 Dec 2020 | CNY | 8.88 | 8.88 | 8.4 | 8.44 | 8.44 | -0.45 (-5.06%) | 5,631,811 |
| 23 Dec 2020 | CNY | 8.82 | 9.02 | 8.74 | 8.89 | 8.89 | +0.02 (+0.23%) | 4,795,590 |
| 22 Dec 2020 | CNY | 9.06 | 9.16 | 8.86 | 8.87 | 8.87 | -0.11 (-1.22%) | 5,820,700 |
| 21 Dec 2020 | CNY | 8.99 | 9.08 | 8.88 | 8.98 | 8.98 | -0.01 (-0.11%) | 4,164,235 |
| 18 Dec 2020 | CNY | 9.23 | 9.25 | 8.99 | 8.99 | 8.99 | -0.3 (-3.23%) | 5,787,513 |
| 17 Dec 2020 | CNY | 9.2 | 9.32 | 9.06 | 9.29 | 9.29 | -0.17 (-1.80%) | 8,456,612 |
| 16 Dec 2020 | CNY | 9.83 | 9.98 | 9.42 | 9.46 | 9.46 | -0.06 (-0.63%) | 6,493,284 |
| 15 Dec 2020 | CNY | 9.7 | 9.74 | 9.49 | 9.52 | 9.52 | -0.22 (-2.26%) | 3,907,695 |
| 14 Dec 2020 | CNY | 9.65 | 9.89 | 9.65 | 9.74 | 9.74 | +0.09 (+0.93%) | 3,432,479 |
| 11 Dec 2020 | CNY | 9.92 | 9.96 | 9.54 | 9.65 | 9.65 | -0.26 (-2.62%) | 4,538,969 |
| 10 Dec 2020 | CNY | 9.96 | 10.02 | 9.87 | 9.91 | 9.91 | -0.1 (-1.00%) | 3,253,100 |
| 9 Dec 2020 | CNY | 10.22 | 10.27 | 10 | 10.01 | 10.01 | -0.24 (-2.34%) | 4,480,900 |
| 8 Dec 2020 | CNY | 10.45 | 10.49 | 10.21 | 10.25 | 10.25 | -0.19 (-1.82%) | 3,631,936 |
| 7 Dec 2020 | CNY | 10.25 | 10.54 | 10.21 | 10.44 | 10.44 | +0.08 (+0.77%) | 4,072,340 |
| 4 Dec 2020 | CNY | 10.45 | 10.48 | 10.35 | 10.36 | 10.36 | -0.09 (-0.86%) | 3,188,332 |
| 3 Dec 2020 | CNY | 10.48 | 10.58 | 10.3 | 10.45 | 10.45 | +0.06 (+0.58%) | 4,006,385 |
| 2 Dec 2020 | CNY | 10.44 | 10.55 | 10.29 | 10.39 | 10.39 | -0.13 (-1.24%) | 5,150,281 |
| 1 Dec 2020 | CNY | 10.3 | 10.85 | 10.3 | 10.52 | 10.52 | +0.03 (+0.29%) | 8,217,848 |
| 30 Nov 2020 | CNY | 10.62 | 10.74 | 10.38 | 10.49 | 10.49 | -0.2 (-1.87%) | 9,174,904 |
| 27 Nov 2020 | CNY | 10.39 | 11.21 | 10.23 | 10.69 | 10.69 | +0.29 (+2.79%) | 12,853,293 |
| 26 Nov 2020 | CNY | 10.07 | 10.58 | 10.03 | 10.4 | 10.4 | +0.33 (+3.28%) | 6,419,408 |
| 25 Nov 2020 | CNY | 10.21 | 10.23 | 10.06 | 10.07 | 10.07 | -0.1 (-0.98%) | 3,746,069 |
| 24 Nov 2020 | CNY | 10.25 | 10.26 | 10.15 | 10.17 | 10.17 | -0.04 (-0.39%) | 3,154,779 |
| 23 Nov 2020 | CNY | 10.37 | 10.37 | 10.15 | 10.21 | 10.21 | -0.11 (-1.07%) | 4,370,959 |
| 20 Nov 2020 | CNY | 10.32 | 10.34 | 10.24 | 10.32 | 10.32 | +0.06 (+0.58%) | 4,268,213 |
| 19 Nov 2020 | CNY | 10.19 | 10.38 | 10.18 | 10.26 | 10.26 | +0.03 (+0.29%) | 4,000,891 |
| 18 Nov 2020 | CNY | 10.16 | 10.27 | 10.1 | 10.23 | 10.23 | +0.02 (+0.20%) | 3,509,730 |
| 17 Nov 2020 | CNY | 10.32 | 10.38 | 10.02 | 10.21 | 10.21 | -0.14 (-1.35%) | 7,291,300 |
| 16 Nov 2020 | CNY | 10.6 | 10.63 | 10.17 | 10.35 | 10.35 | -0.19 (-1.80%) | 12,859,032 |
