| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.7 | 7.76 | 7.46 | 7.61 | 7.61 | 0.0 (0.0%) | 17,717,098 |
| 11 Jan 2021 | CNY | 7.74 | 7.92 | 7.53 | 7.61 | 7.61 | -0.23 (-2.93%) | 19,862,187 |
| 8 Jan 2021 | CNY | 7.41 | 7.98 | 7.21 | 7.84 | 7.84 | +0.34 (+4.53%) | 32,598,521 |
| 7 Jan 2021 | CNY | 7.84 | 7.87 | 7.32 | 7.5 | 7.5 | -0.33 (-4.21%) | 29,928,884 |
| 6 Jan 2021 | CNY | 8.01 | 8.05 | 7.77 | 7.83 | 7.83 | -0.23 (-2.85%) | 22,131,309 |
| 5 Jan 2021 | CNY | 8.01 | 8.25 | 7.95 | 8.06 | 8.06 | -0.01 (-0.12%) | 27,837,365 |
| 4 Jan 2021 | CNY | 7.95 | 8.14 | 7.93 | 8.07 | 8.07 | +0.08 (+1.00%) | 24,390,043 |
| 31 Dec 2020 | CNY | 7.95 | 8.22 | 7.92 | 7.99 | 7.99 | +0.02 (+0.25%) | 25,609,795 |
| 30 Dec 2020 | CNY | 7.97 | 8.07 | 7.88 | 7.97 | 7.97 | -0.01 (-0.13%) | 20,951,803 |
| 29 Dec 2020 | CNY | 7.55 | 8.13 | 7.52 | 7.98 | 7.98 | +0.41 (+5.42%) | 40,502,203 |
| 28 Dec 2020 | CNY | 7.67 | 7.78 | 7.48 | 7.57 | 7.57 | -0.12 (-1.56%) | 19,043,202 |
| 25 Dec 2020 | CNY | 7.66 | 7.77 | 7.58 | 7.69 | 7.69 | -0.09 (-1.16%) | 16,187,595 |
| 24 Dec 2020 | CNY | 8.01 | 8.15 | 7.77 | 7.78 | 7.78 | -0.34 (-4.19%) | 22,547,900 |
| 23 Dec 2020 | CNY | 8.28 | 8.29 | 8.07 | 8.12 | 8.12 | -0.32 (-3.79%) | 29,580,108 |
| 22 Dec 2020 | CNY | 8.33 | 8.88 | 8.18 | 8.44 | 8.44 | +0.13 (+1.56%) | 39,184,958 |
| 21 Dec 2020 | CNY | 8.28 | 8.32 | 8.17 | 8.31 | 8.31 | -0.02 (-0.24%) | 15,428,946 |
| 18 Dec 2020 | CNY | 8.18 | 8.41 | 8.14 | 8.33 | 8.33 | +0.11 (+1.34%) | 18,818,791 |
| 17 Dec 2020 | CNY | 8.16 | 8.25 | 7.89 | 8.22 | 8.22 | +0.03 (+0.37%) | 23,910,923 |
| 16 Dec 2020 | CNY | 8.55 | 8.55 | 8.16 | 8.19 | 8.19 | -0.31 (-3.65%) | 16,942,617 |
| 15 Dec 2020 | CNY | 8.43 | 8.63 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 11,860,855 |
| 14 Dec 2020 | CNY | 8.27 | 8.57 | 8.17 | 8.48 | 8.48 | +0.14 (+1.68%) | 17,532,280 |
| 11 Dec 2020 | CNY | 8.63 | 8.65 | 8.29 | 8.34 | 8.34 | -0.25 (-2.91%) | 20,804,007 |
| 10 Dec 2020 | CNY | 8.59 | 8.66 | 8.5 | 8.59 | 8.59 | +0.01 (+0.12%) | 13,164,471 |
| 9 Dec 2020 | CNY | 8.89 | 8.93 | 8.58 | 8.58 | 8.58 | -0.24 (-2.72%) | 22,115,507 |
| 8 Dec 2020 | CNY | 8.91 | 9.04 | 8.8 | 8.82 | 8.82 | -0.06 (-0.68%) | 17,016,535 |
| 7 Dec 2020 | CNY | 9.04 | 9.09 | 8.88 | 8.88 | 8.88 | -0.24 (-2.63%) | 19,899,151 |
| 4 Dec 2020 | CNY | 9.18 | 9.24 | 8.97 | 9.12 | 9.12 | -0.18 (-1.94%) | 32,670,415 |
| 3 Dec 2020 | CNY | 9.01 | 9.7 | 9 | 9.3 | 9.3 | +0.42 (+4.73%) | 61,347,458 |
| 2 Dec 2020 | CNY | 8.87 | 9.1 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 19,003,541 |
| 1 Dec 2020 | CNY | 8.71 | 8.95 | 8.66 | 8.9 | 8.9 | +0.19 (+2.18%) | 23,425,566 |
