| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.01 | 8.04 | 7.85 | 7.94 | 7.94 | -0.07 (-0.87%) | 3,509,965 |
| 4 Jan 2021 | CNY | 8.11 | 8.12 | 7.93 | 8.01 | 8.01 | -0.05 (-0.62%) | 3,238,924 |
| 31 Dec 2020 | CNY | 7.99 | 8.15 | 7.99 | 8.06 | 8.06 | +0.07 (+0.88%) | 3,906,748 |
| 30 Dec 2020 | CNY | 8.15 | 8.15 | 7.98 | 7.99 | 7.99 | -0.1 (-1.24%) | 3,813,180 |
| 29 Dec 2020 | CNY | 7.93 | 8.19 | 7.85 | 8.09 | 8.09 | +0.16 (+2.02%) | 6,078,112 |
| 28 Dec 2020 | CNY | 7.88 | 7.98 | 7.8 | 7.93 | 7.93 | +0.07 (+0.89%) | 5,114,328 |
| 25 Dec 2020 | CNY | 7.47 | 7.97 | 7.47 | 7.86 | 7.86 | +0.31 (+4.11%) | 7,935,300 |
| 24 Dec 2020 | CNY | 7.6 | 7.69 | 7.37 | 7.55 | 7.55 | -0.11 (-1.44%) | 5,221,844 |
| 23 Dec 2020 | CNY | 7.55 | 7.73 | 7.54 | 7.66 | 7.66 | +0.08 (+1.06%) | 3,926,648 |
| 22 Dec 2020 | CNY | 7.72 | 7.75 | 7.57 | 7.58 | 7.58 | -0.15 (-1.94%) | 4,303,896 |
| 21 Dec 2020 | CNY | 7.7 | 7.79 | 7.6 | 7.73 | 7.73 | +0.08 (+1.05%) | 3,077,960 |
| 18 Dec 2020 | CNY | 7.8 | 7.81 | 7.64 | 7.65 | 7.65 | -0.13 (-1.67%) | 2,931,740 |
| 17 Dec 2020 | CNY | 7.65 | 7.83 | 7.48 | 7.78 | 7.78 | +0.17 (+2.23%) | 4,658,277 |
| 16 Dec 2020 | CNY | 7.8 | 7.8 | 7.6 | 7.61 | 7.61 | -0.17 (-2.19%) | 4,061,000 |
| 15 Dec 2020 | CNY | 7.77 | 7.84 | 7.74 | 7.78 | 7.78 | -0.03 (-0.38%) | 2,641,964 |
| 14 Dec 2020 | CNY | 7.62 | 7.84 | 7.54 | 7.81 | 7.81 | +0.19 (+2.49%) | 5,344,716 |
| 11 Dec 2020 | CNY | 7.9 | 7.9 | 7.58 | 7.62 | 7.62 | -0.28 (-3.54%) | 5,765,180 |
| 10 Dec 2020 | CNY | 7.89 | 7.98 | 7.78 | 7.9 | 7.9 | 0.0 (0.0%) | 3,631,320 |
| 9 Dec 2020 | CNY | 8.09 | 8.11 | 7.88 | 7.9 | 7.9 | -0.18 (-2.23%) | 4,159,748 |
| 8 Dec 2020 | CNY | 8.06 | 8.11 | 7.99 | 8.08 | 8.08 | +0.03 (+0.37%) | 3,373,296 |
| 7 Dec 2020 | CNY | 8.12 | 8.16 | 8.05 | 8.05 | 8.05 | -0.06 (-0.74%) | 4,321,232 |
| 4 Dec 2020 | CNY | 7.97 | 8.15 | 7.97 | 8.11 | 8.11 | +0.12 (+1.50%) | 6,303,436 |
| 3 Dec 2020 | CNY | 8.06 | 8.07 | 7.94 | 7.99 | 7.99 | -0.07 (-0.87%) | 6,078,824 |
| 2 Dec 2020 | CNY | 8.04 | 8.13 | 7.97 | 8.06 | 8.06 | +0.01 (+0.12%) | 9,477,919 |
| 1 Dec 2020 | CNY | 7.89 | 8.07 | 7.85 | 8.05 | 8.05 | +0.11 (+1.39%) | 12,924,676 |
| 30 Nov 2020 | CNY | 8.2 | 8.2 | 7.73 | 7.94 | 7.94 | -0.29 (-3.52%) | 25,725,096 |
| 27 Nov 2020 | CNY | 8.23 | 8.54 | 8.23 | 8.23 | 8.23 | -0.91 (-9.96%) | 22,122,285 |
| 26 Nov 2020 | CNY | 10.16 | 10.24 | 9.14 | 9.14 | 9.14 | -1.01 (-9.95%) | 12,800,824 |
| 25 Nov 2020 | CNY | 10.39 | 10.48 | 10.15 | 10.15 | 10.15 | -0.26 (-2.50%) | 3,187,820 |
| 24 Nov 2020 | CNY | 10.73 | 10.77 | 10.3 | 10.41 | 10.41 | -0.32 (-2.98%) | 9,649,196 |
