| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.25 | 8.25 | 8.15 | 8.16 | 8.16 | -0.08 (-0.97%) | 1,986,955 |
| 4 Jan 2021 | CNY | 8.28 | 8.31 | 8.23 | 8.24 | 8.24 | +0.02 (+0.24%) | 1,581,570 |
| 31 Dec 2020 | CNY | 8.14 | 8.24 | 8.14 | 8.22 | 8.22 | +0.08 (+0.98%) | 1,956,140 |
| 30 Dec 2020 | CNY | 8.17 | 8.17 | 8.11 | 8.14 | 8.14 | 0.0 (0.0%) | 1,686,189 |
| 29 Dec 2020 | CNY | 8.1 | 8.2 | 8.1 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,530,373 |
| 28 Dec 2020 | CNY | 8.11 | 8.21 | 8.11 | 8.15 | 8.15 | +0.02 (+0.25%) | 1,440,944 |
| 25 Dec 2020 | CNY | 8.12 | 8.24 | 8.11 | 8.13 | 8.13 | +0.03 (+0.37%) | 2,138,455 |
| 24 Dec 2020 | CNY | 8.46 | 8.49 | 8.08 | 8.1 | 8.1 | -0.4 (-4.71%) | 3,749,387 |
| 23 Dec 2020 | CNY | 8.63 | 8.67 | 8.45 | 8.5 | 8.5 | -0.13 (-1.51%) | 2,665,501 |
| 22 Dec 2020 | CNY | 8.79 | 8.79 | 8.62 | 8.63 | 8.63 | -0.17 (-1.93%) | 2,239,750 |
| 21 Dec 2020 | CNY | 8.77 | 8.84 | 8.77 | 8.8 | 8.8 | -0.01 (-0.11%) | 1,319,090 |
| 18 Dec 2020 | CNY | 8.81 | 8.84 | 8.77 | 8.81 | 8.81 | -0.02 (-0.23%) | 1,097,929 |
| 17 Dec 2020 | CNY | 8.86 | 8.88 | 8.72 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,904,838 |
| 16 Dec 2020 | CNY | 8.96 | 9.01 | 8.84 | 8.89 | 8.89 | -0.1 (-1.11%) | 2,451,907 |
| 15 Dec 2020 | CNY | 8.7 | 9 | 8.67 | 8.99 | 8.99 | +0.28 (+3.21%) | 4,209,918 |
| 14 Dec 2020 | CNY | 8.76 | 8.76 | 8.65 | 8.71 | 8.71 | +0.01 (+0.11%) | 1,441,145 |
| 11 Dec 2020 | CNY | 8.77 | 8.82 | 8.61 | 8.7 | 8.7 | -0.09 (-1.02%) | 2,744,715 |
| 10 Dec 2020 | CNY | 8.81 | 8.87 | 8.75 | 8.79 | 8.79 | +0.01 (+0.11%) | 1,720,689 |
| 9 Dec 2020 | CNY | 8.89 | 8.9 | 8.74 | 8.78 | 8.78 | -0.1 (-1.13%) | 2,357,300 |
| 8 Dec 2020 | CNY | 8.88 | 8.92 | 8.83 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,141,935 |
| 7 Dec 2020 | CNY | 8.9 | 8.94 | 8.87 | 8.9 | 8.9 | -0.02 (-0.22%) | 1,531,697 |
| 4 Dec 2020 | CNY | 8.96 | 8.96 | 8.9 | 8.92 | 8.92 | -0.07 (-0.78%) | 1,814,960 |
| 3 Dec 2020 | CNY | 9.06 | 9.06 | 8.93 | 8.99 | 8.99 | -0.03 (-0.33%) | 2,701,120 |
| 2 Dec 2020 | CNY | 9.03 | 9.05 | 8.97 | 9.02 | 9.02 | -0.02 (-0.22%) | 2,630,211 |
| 1 Dec 2020 | CNY | 9.02 | 9.05 | 8.94 | 9.04 | 9.04 | 0.0 (0.0%) | 2,902,286 |
| 30 Nov 2020 | CNY | 9.12 | 9.14 | 9.02 | 9.04 | 9.04 | -0.05 (-0.55%) | 3,044,668 |
| 27 Nov 2020 | CNY | 9.12 | 9.16 | 8.98 | 9.09 | 9.09 | -0.01 (-0.11%) | 2,803,255 |
| 26 Nov 2020 | CNY | 9.04 | 9.11 | 8.94 | 9.1 | 9.1 | +0.03 (+0.33%) | 3,622,145 |
| 25 Nov 2020 | CNY | 9.05 | 9.22 | 9.05 | 9.07 | 9.07 | -0.02 (-0.22%) | 4,104,352 |
| 24 Nov 2020 | CNY | 9.07 | 9.18 | 9.02 | 9.09 | 9.09 | -0.08 (-0.87%) | 4,947,960 |
