| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.24 | 7.43 | 7.21 | 7.28 | 7.28 | +0.05 (+0.69%) | 6,806,125 |
| 11 Jan 2021 | CNY | 7.52 | 7.53 | 7.2 | 7.23 | 7.23 | -0.33 (-4.37%) | 11,432,750 |
| 8 Jan 2021 | CNY | 7.8 | 7.8 | 7.45 | 7.56 | 7.56 | -0.36 (-4.55%) | 14,095,218 |
| 7 Jan 2021 | CNY | 8.11 | 8.15 | 7.86 | 7.92 | 7.92 | -0.3 (-3.65%) | 12,093,490 |
| 6 Jan 2021 | CNY | 8.16 | 8.25 | 7.85 | 8.22 | 8.22 | +0.06 (+0.74%) | 15,611,075 |
| 5 Jan 2021 | CNY | 8.29 | 8.31 | 8.12 | 8.16 | 8.16 | -0.21 (-2.51%) | 15,687,410 |
| 4 Jan 2021 | CNY | 8.13 | 8.37 | 8.05 | 8.37 | 8.37 | +0.26 (+3.21%) | 22,761,679 |
| 31 Dec 2020 | CNY | 8.17 | 8.4 | 8.1 | 8.11 | 8.11 | -0.16 (-1.93%) | 27,232,934 |
| 30 Dec 2020 | CNY | 8.18 | 8.38 | 8.01 | 8.27 | 8.27 | -0.08 (-0.96%) | 32,750,054 |
| 29 Dec 2020 | CNY | 7.6 | 8.35 | 7.59 | 8.35 | 8.35 | +0.76 (+10.01%) | 43,365,492 |
| 28 Dec 2020 | CNY | 7.81 | 7.81 | 7.48 | 7.59 | 7.59 | -0.23 (-2.94%) | 11,107,300 |
| 25 Dec 2020 | CNY | 7.67 | 7.9 | 7.61 | 7.82 | 7.82 | +0.13 (+1.69%) | 11,159,500 |
| 24 Dec 2020 | CNY | 7.93 | 8.04 | 7.68 | 7.69 | 7.69 | -0.34 (-4.23%) | 13,726,446 |
| 23 Dec 2020 | CNY | 7.89 | 8.04 | 7.82 | 8.03 | 8.03 | +0.1 (+1.26%) | 14,750,800 |
| 22 Dec 2020 | CNY | 7.68 | 8.15 | 7.61 | 7.93 | 7.93 | +0.3 (+3.93%) | 25,026,344 |
| 21 Dec 2020 | CNY | 7.73 | 7.83 | 7.6 | 7.63 | 7.63 | -0.07 (-0.91%) | 10,368,200 |
| 18 Dec 2020 | CNY | 7.32 | 7.91 | 7.28 | 7.7 | 7.7 | +0.38 (+5.19%) | 18,179,612 |
| 17 Dec 2020 | CNY | 7.36 | 7.38 | 7.21 | 7.32 | 7.32 | -0.08 (-1.08%) | 5,258,600 |
| 16 Dec 2020 | CNY | 7.38 | 7.46 | 7.24 | 7.4 | 7.4 | -0.01 (-0.13%) | 6,309,490 |
| 15 Dec 2020 | CNY | 7.57 | 7.59 | 7.35 | 7.41 | 7.41 | -0.17 (-2.24%) | 6,547,194 |
| 14 Dec 2020 | CNY | 7.58 | 7.73 | 7.51 | 7.58 | 7.58 | -0.05 (-0.66%) | 7,633,700 |
| 11 Dec 2020 | CNY | 7.5 | 7.79 | 7.43 | 7.63 | 7.63 | +0.01 (+0.13%) | 10,717,554 |
| 10 Dec 2020 | CNY | 7.23 | 7.96 | 7.17 | 7.62 | 7.62 | +0.38 (+5.25%) | 19,054,504 |
| 9 Dec 2020 | CNY | 7.22 | 7.3 | 7.14 | 7.24 | 7.24 | +0.02 (+0.28%) | 7,514,859 |
| 8 Dec 2020 | CNY | 7.06 | 7.24 | 7.06 | 7.22 | 7.22 | +0.17 (+2.41%) | 7,458,406 |
| 7 Dec 2020 | CNY | 7.13 | 7.13 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 2,469,900 |
| 4 Dec 2020 | CNY | 7.14 | 7.15 | 7.06 | 7.1 | 7.1 | -0.03 (-0.42%) | 2,216,300 |
| 3 Dec 2020 | CNY | 7.06 | 7.22 | 7.01 | 7.13 | 7.13 | +0.06 (+0.85%) | 4,495,105 |
| 2 Dec 2020 | CNY | 7.06 | 7.09 | 7.02 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,317,909 |
| 1 Dec 2020 | CNY | 7 | 7.08 | 6.99 | 7.08 | 7.08 | +0.05 (+0.71%) | 2,438,746 |
