| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 9.4 | 9.65 | 9.34 | 9.57 | 9.57 | +0.17 (+1.81%) | 10,651,486 |
| 12 Jan 2021 | CNY | 9.23 | 9.44 | 9.21 | 9.4 | 9.4 | +0.18 (+1.95%) | 7,829,140 |
| 11 Jan 2021 | CNY | 9.37 | 9.38 | 9.19 | 9.22 | 9.22 | -0.14 (-1.50%) | 6,010,369 |
| 8 Jan 2021 | CNY | 9.35 | 9.41 | 9.17 | 9.36 | 9.36 | -0.04 (-0.43%) | 7,202,540 |
| 7 Jan 2021 | CNY | 9.41 | 9.63 | 9.3 | 9.4 | 9.4 | +0.01 (+0.11%) | 10,619,891 |
| 6 Jan 2021 | CNY | 9.3 | 9.42 | 9.24 | 9.39 | 9.39 | +0.03 (+0.32%) | 7,307,661 |
| 5 Jan 2021 | CNY | 9.18 | 9.47 | 9.11 | 9.36 | 9.36 | +0.17 (+1.85%) | 10,041,104 |
| 4 Jan 2021 | CNY | 9.35 | 9.35 | 9.13 | 9.19 | 9.19 | -0.13 (-1.39%) | 10,101,727 |
| 31 Dec 2020 | CNY | 9.27 | 9.37 | 9.24 | 9.32 | 9.32 | +0.05 (+0.54%) | 5,386,218 |
| 30 Dec 2020 | CNY | 9.34 | 9.37 | 9.21 | 9.27 | 9.27 | -0.06 (-0.64%) | 4,470,289 |
| 29 Dec 2020 | CNY | 9.27 | 9.39 | 9.24 | 9.33 | 9.33 | +0.05 (+0.54%) | 4,732,371 |
| 28 Dec 2020 | CNY | 9.25 | 9.32 | 9.08 | 9.28 | 9.28 | +0.08 (+0.87%) | 6,832,231 |
| 25 Dec 2020 | CNY | 9.14 | 9.34 | 9.11 | 9.2 | 9.2 | +0.08 (+0.88%) | 4,161,405 |
| 24 Dec 2020 | CNY | 9.3 | 9.33 | 9.11 | 9.12 | 9.12 | -0.2 (-2.15%) | 5,079,307 |
| 23 Dec 2020 | CNY | 9.44 | 9.49 | 9.29 | 9.32 | 9.32 | -0.14 (-1.48%) | 6,024,843 |
| 22 Dec 2020 | CNY | 9.65 | 9.73 | 9.4 | 9.46 | 9.46 | -0.22 (-2.27%) | 6,000,781 |
| 21 Dec 2020 | CNY | 9.58 | 9.69 | 9.47 | 9.68 | 9.68 | +0.1 (+1.04%) | 4,921,620 |
| 18 Dec 2020 | CNY | 9.67 | 9.77 | 9.52 | 9.58 | 9.58 | -0.09 (-0.93%) | 4,486,933 |
| 17 Dec 2020 | CNY | 9.56 | 9.7 | 9.4 | 9.67 | 9.67 | +0.08 (+0.83%) | 5,429,155 |
| 16 Dec 2020 | CNY | 9.71 | 9.75 | 9.57 | 9.59 | 9.59 | -0.2 (-2.04%) | 4,941,816 |
| 15 Dec 2020 | CNY | 9.73 | 9.79 | 9.59 | 9.79 | 9.79 | +0.06 (+0.62%) | 4,404,927 |
| 14 Dec 2020 | CNY | 9.82 | 9.82 | 9.62 | 9.73 | 9.73 | 0.0 (0.0%) | 5,683,485 |
| 11 Dec 2020 | CNY | 10.01 | 10.05 | 9.63 | 9.73 | 9.73 | -0.29 (-2.89%) | 10,659,589 |
| 10 Dec 2020 | CNY | 9.98 | 10.11 | 9.87 | 10.02 | 10.02 | +0.03 (+0.30%) | 6,558,109 |
| 9 Dec 2020 | CNY | 10.11 | 10.18 | 9.96 | 9.99 | 9.99 | -0.09 (-0.89%) | 8,037,762 |
| 8 Dec 2020 | CNY | 10.14 | 10.2 | 10.01 | 10.08 | 10.08 | -0.05 (-0.49%) | 6,300,259 |
| 7 Dec 2020 | CNY | 10.09 | 10.23 | 10.09 | 10.13 | 10.13 | +0.07 (+0.70%) | 9,875,855 |
| 4 Dec 2020 | CNY | 10.03 | 10.09 | 9.91 | 10.06 | 10.06 | +0.05 (+0.50%) | 7,963,375 |
| 3 Dec 2020 | CNY | 10 | 10.08 | 9.91 | 10.01 | 10.01 | -0.02 (-0.20%) | 8,890,907 |
| 2 Dec 2020 | CNY | 10.12 | 10.18 | 9.97 | 10.03 | 10.03 | -0.08 (-0.79%) | 13,090,615 |
