| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 8.47 | 8.59 | 8.34 | 8.34 | 8.34 | -0.13 (-1.53%) | 1,472,936 |
| 6 Jan 2021 | CNY | 8.38 | 8.61 | 8.33 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,621,961 |
| 5 Jan 2021 | CNY | 8.39 | 8.6 | 8.31 | 8.45 | 8.45 | 0.0 (0.0%) | 1,588,196 |
| 4 Jan 2021 | CNY | 8.43 | 8.57 | 8.33 | 8.45 | 8.45 | -0.04 (-0.47%) | 1,089,963 |
| 31 Dec 2020 | CNY | 8.41 | 8.53 | 8.26 | 8.49 | 8.49 | +0.07 (+0.83%) | 1,667,357 |
| 30 Dec 2020 | CNY | 8.16 | 8.47 | 8.13 | 8.42 | 8.42 | +0.24 (+2.93%) | 2,152,555 |
| 29 Dec 2020 | CNY | 8.01 | 8.2 | 8.01 | 8.18 | 8.18 | +0.1 (+1.24%) | 527,750 |
| 28 Dec 2020 | CNY | 8.13 | 8.2 | 8.04 | 8.08 | 8.08 | -0.09 (-1.10%) | 1,248,100 |
| 25 Dec 2020 | CNY | 8.21 | 8.23 | 8.11 | 8.17 | 8.17 | -0.04 (-0.49%) | 674,400 |
| 24 Dec 2020 | CNY | 8.13 | 8.25 | 8.05 | 8.21 | 8.21 | +0.06 (+0.74%) | 1,124,686 |
| 23 Dec 2020 | CNY | 8.21 | 8.31 | 8.15 | 8.15 | 8.15 | -0.06 (-0.73%) | 807,488 |
| 22 Dec 2020 | CNY | 8.19 | 8.27 | 8.15 | 8.21 | 8.21 | -0.06 (-0.73%) | 986,626 |
| 21 Dec 2020 | CNY | 8.34 | 8.44 | 8.22 | 8.27 | 8.27 | -0.02 (-0.24%) | 999,602 |
| 18 Dec 2020 | CNY | 8.26 | 8.34 | 8.21 | 8.29 | 8.29 | +0.03 (+0.36%) | 778,438 |
| 17 Dec 2020 | CNY | 8.24 | 8.28 | 8.07 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,134,812 |
| 16 Dec 2020 | CNY | 8.16 | 8.25 | 8.04 | 8.25 | 8.25 | +0.09 (+1.10%) | 1,428,629 |
| 15 Dec 2020 | CNY | 8.24 | 8.25 | 8.08 | 8.16 | 8.16 | -0.06 (-0.73%) | 1,318,338 |
| 14 Dec 2020 | CNY | 8.28 | 8.35 | 8.16 | 8.22 | 8.22 | -0.1 (-1.20%) | 1,695,300 |
| 11 Dec 2020 | CNY | 8.54 | 8.66 | 8.26 | 8.32 | 8.32 | -0.25 (-2.92%) | 2,256,438 |
| 10 Dec 2020 | CNY | 8.69 | 8.69 | 8.39 | 8.57 | 8.57 | -0.13 (-1.49%) | 4,754,292 |
| 9 Dec 2020 | CNY | 8.97 | 8.97 | 8.68 | 8.7 | 8.7 | -0.28 (-3.12%) | 3,482,900 |
| 8 Dec 2020 | CNY | 8.65 | 9.06 | 8.57 | 8.98 | 8.98 | +0.35 (+4.06%) | 4,922,912 |
| 7 Dec 2020 | CNY | 8.82 | 8.84 | 8.6 | 8.63 | 8.63 | -0.19 (-2.15%) | 2,122,238 |
| 4 Dec 2020 | CNY | 8.78 | 8.85 | 8.7 | 8.82 | 8.82 | +0.05 (+0.57%) | 2,029,987 |
| 3 Dec 2020 | CNY | 8.76 | 8.87 | 8.72 | 8.77 | 8.77 | -0.02 (-0.23%) | 2,012,450 |
| 2 Dec 2020 | CNY | 8.7 | 8.86 | 8.63 | 8.79 | 8.79 | +0.09 (+1.03%) | 2,533,175 |
| 1 Dec 2020 | CNY | 8.55 | 8.73 | 8.52 | 8.7 | 8.7 | +0.04 (+0.46%) | 2,211,030 |
| 30 Nov 2020 | CNY | 8.5 | 8.88 | 8.43 | 8.66 | 8.66 | +0.15 (+1.76%) | 3,423,175 |
| 27 Nov 2020 | CNY | 8.48 | 8.66 | 8.36 | 8.51 | 8.51 | +0.01 (+0.12%) | 2,563,825 |
| 26 Nov 2020 | CNY | 8.67 | 8.81 | 8.5 | 8.5 | 8.5 | -0.28 (-3.19%) | 3,715,900 |
