| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 8.92 | 9.04 | 8.77 | 8.93 | 8.93 | -0.01 (-0.11%) | 2,104,190 |
| 12 Jan 2021 | CNY | 8.75 | 9 | 8.68 | 8.94 | 8.94 | +0.24 (+2.76%) | 2,462,622 |
| 11 Jan 2021 | CNY | 8.99 | 9 | 8.66 | 8.7 | 8.7 | -0.27 (-3.01%) | 3,427,911 |
| 8 Jan 2021 | CNY | 9 | 9.12 | 8.79 | 8.97 | 8.97 | -0.03 (-0.33%) | 2,626,572 |
| 7 Jan 2021 | CNY | 9.33 | 9.33 | 8.94 | 9 | 9 | -0.35 (-3.74%) | 4,053,080 |
| 6 Jan 2021 | CNY | 9.52 | 9.52 | 9.27 | 9.35 | 9.35 | -0.18 (-1.89%) | 2,876,524 |
| 5 Jan 2021 | CNY | 9.5 | 9.56 | 9.38 | 9.53 | 9.53 | -0.02 (-0.21%) | 3,064,411 |
| 4 Jan 2021 | CNY | 9.39 | 9.56 | 9.31 | 9.55 | 9.55 | +0.17 (+1.81%) | 3,276,618 |
| 31 Dec 2020 | CNY | 9.38 | 9.46 | 9.32 | 9.38 | 9.38 | +0.06 (+0.64%) | 1,980,360 |
| 30 Dec 2020 | CNY | 9.42 | 9.45 | 9.2 | 9.32 | 9.32 | -0.08 (-0.85%) | 2,603,200 |
| 29 Dec 2020 | CNY | 9.52 | 9.56 | 9.38 | 9.4 | 9.4 | -0.11 (-1.16%) | 1,951,540 |
| 28 Dec 2020 | CNY | 9.68 | 9.7 | 9.47 | 9.51 | 9.51 | -0.22 (-2.26%) | 2,204,451 |
| 25 Dec 2020 | CNY | 9.78 | 9.78 | 9.6 | 9.73 | 9.73 | -0.05 (-0.51%) | 1,740,208 |
| 24 Dec 2020 | CNY | 10.02 | 10.02 | 9.75 | 9.78 | 9.78 | -0.23 (-2.30%) | 2,025,119 |
| 23 Dec 2020 | CNY | 9.92 | 10.05 | 9.74 | 10.01 | 10.01 | +0.09 (+0.91%) | 3,175,658 |
| 22 Dec 2020 | CNY | 10.01 | 10.14 | 9.87 | 9.92 | 9.92 | -0.17 (-1.68%) | 2,278,505 |
| 21 Dec 2020 | CNY | 10.05 | 10.19 | 10 | 10.09 | 10.09 | -0.03 (-0.30%) | 2,361,387 |
| 18 Dec 2020 | CNY | 10.18 | 10.23 | 10.1 | 10.12 | 10.12 | -0.1 (-0.98%) | 1,613,750 |
| 17 Dec 2020 | CNY | 9.9 | 10.29 | 9.84 | 10.22 | 10.22 | +0.3 (+3.02%) | 3,142,709 |
| 16 Dec 2020 | CNY | 10.05 | 10.06 | 9.88 | 9.92 | 9.92 | -0.18 (-1.78%) | 1,725,500 |
| 15 Dec 2020 | CNY | 10.07 | 10.12 | 9.98 | 10.1 | 10.1 | +0.03 (+0.30%) | 1,592,350 |
| 14 Dec 2020 | CNY | 10.08 | 10.19 | 9.96 | 10.07 | 10.07 | +0.04 (+0.40%) | 1,604,854 |
| 11 Dec 2020 | CNY | 10.4 | 10.43 | 9.94 | 10.03 | 10.03 | -0.41 (-3.93%) | 3,617,887 |
| 10 Dec 2020 | CNY | 10.4 | 10.54 | 10.29 | 10.44 | 10.44 | +0.04 (+0.38%) | 1,618,002 |
| 9 Dec 2020 | CNY | 10.64 | 10.7 | 10.3 | 10.4 | 10.4 | -0.24 (-2.26%) | 2,595,050 |
| 8 Dec 2020 | CNY | 10.8 | 10.8 | 10.61 | 10.64 | 10.64 | -0.06 (-0.56%) | 1,538,550 |
| 7 Dec 2020 | CNY | 10.78 | 10.97 | 10.68 | 10.7 | 10.7 | -0.15 (-1.38%) | 2,099,464 |
| 4 Dec 2020 | CNY | 10.8 | 10.9 | 10.74 | 10.85 | 10.85 | +0.05 (+0.46%) | 2,724,953 |
| 3 Dec 2020 | CNY | 10.74 | 10.91 | 10.69 | 10.8 | 10.8 | +0.05 (+0.47%) | 2,262,071 |
| 2 Dec 2020 | CNY | 10.66 | 10.87 | 10.58 | 10.75 | 10.75 | +0.12 (+1.13%) | 2,414,753 |
