| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 11.19 | 11.22 | 10.81 | 11.03 | 11.03 | -0.31 (-2.73%) | 38,644,675 |
| 4 Jan 2021 | CNY | 11.03 | 11.54 | 10.93 | 11.34 | 11.34 | +0.32 (+2.90%) | 43,122,176 |
| 31 Dec 2020 | CNY | 10.9 | 11.37 | 10.78 | 11.02 | 11.02 | +0.1 (+0.92%) | 41,155,557 |
| 30 Dec 2020 | CNY | 10.4 | 11.16 | 10.4 | 10.92 | 10.92 | +0.55 (+5.30%) | 46,066,209 |
| 29 Dec 2020 | CNY | 11.15 | 11.15 | 10.31 | 10.37 | 10.37 | -0.79 (-7.08%) | 47,446,687 |
| 28 Dec 2020 | CNY | 11.03 | 11.3 | 10.3 | 11.16 | 11.16 | +0.45 (+4.20%) | 66,090,332 |
| 25 Dec 2020 | CNY | 10.52 | 10.95 | 10.21 | 10.71 | 10.71 | +0.13 (+1.23%) | 40,838,903 |
| 24 Dec 2020 | CNY | 10.91 | 10.97 | 10.47 | 10.58 | 10.58 | -0.42 (-3.82%) | 33,993,235 |
| 23 Dec 2020 | CNY | 10.5 | 11.2 | 10.5 | 11 | 11 | +0.6 (+5.77%) | 59,379,781 |
| 22 Dec 2020 | CNY | 10.4 | 10.83 | 10.33 | 10.4 | 10.4 | -0.21 (-1.98%) | 53,386,115 |
| 21 Dec 2020 | CNY | 10.03 | 10.96 | 9.94 | 10.61 | 10.61 | +0.65 (+6.53%) | 77,812,331 |
| 18 Dec 2020 | CNY | 9.58 | 10.26 | 9.52 | 9.96 | 9.96 | +0.56 (+5.96%) | 49,954,510 |
| 17 Dec 2020 | CNY | 9.4 | 9.58 | 9.17 | 9.4 | 9.4 | +0.11 (+1.18%) | 15,169,260 |
| 16 Dec 2020 | CNY | 9.02 | 9.33 | 8.84 | 9.29 | 9.29 | +0.27 (+2.99%) | 15,518,493 |
| 15 Dec 2020 | CNY | 9.13 | 9.14 | 8.96 | 9.02 | 9.02 | -0.11 (-1.20%) | 6,331,466 |
| 14 Dec 2020 | CNY | 9.05 | 9.25 | 9.04 | 9.13 | 9.13 | +0.08 (+0.88%) | 7,799,584 |
| 11 Dec 2020 | CNY | 9.25 | 9.27 | 8.9 | 9.05 | 9.05 | -0.16 (-1.74%) | 12,132,691 |
| 10 Dec 2020 | CNY | 9.49 | 9.49 | 9.18 | 9.21 | 9.21 | -0.29 (-3.05%) | 11,006,878 |
| 9 Dec 2020 | CNY | 9.55 | 9.68 | 9.42 | 9.5 | 9.5 | -0.13 (-1.35%) | 16,469,596 |
| 8 Dec 2020 | CNY | 9.12 | 9.97 | 9.07 | 9.63 | 9.63 | +0.54 (+5.94%) | 28,009,450 |
| 7 Dec 2020 | CNY | 9.25 | 9.35 | 9.05 | 9.09 | 9.09 | -0.15 (-1.62%) | 9,883,878 |
| 4 Dec 2020 | CNY | 9.5 | 9.5 | 9.22 | 9.24 | 9.24 | -0.22 (-2.33%) | 11,608,298 |
| 3 Dec 2020 | CNY | 9.55 | 9.57 | 9.43 | 9.46 | 9.46 | -0.1 (-1.05%) | 8,787,047 |
| 2 Dec 2020 | CNY | 9.55 | 9.68 | 9.45 | 9.56 | 9.56 | +0.03 (+0.31%) | 12,576,514 |
| 1 Dec 2020 | CNY | 9.43 | 9.6 | 9.32 | 9.53 | 9.53 | +0.09 (+0.95%) | 14,036,759 |
| 30 Nov 2020 | CNY | 9.53 | 9.58 | 9.36 | 9.44 | 9.44 | -0.16 (-1.67%) | 13,827,530 |
| 27 Nov 2020 | CNY | 9.6 | 9.75 | 9.46 | 9.6 | 9.6 | 0.0 (0.0%) | 13,592,564 |
| 26 Nov 2020 | CNY | 9.68 | 9.71 | 9.42 | 9.6 | 9.6 | -0.19 (-1.94%) | 19,001,274 |
| 25 Nov 2020 | CNY | 9.67 | 10.07 | 9.58 | 9.79 | 9.79 | +0.06 (+0.62%) | 32,720,222 |
| 24 Nov 2020 | CNY | 9.46 | 10.38 | 9.4 | 9.73 | 9.73 | +0.24 (+2.53%) | 56,369,365 |
