| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | CNY | 8.82 | 8.82 | 8.61 | 8.66 | 8.66 | -0.17 (-1.93%) | 2,720,900 |
| 21 Jan 2021 | CNY | 8.77 | 8.87 | 8.6 | 8.83 | 8.83 | 0.0 (0.0%) | 4,492,874 |
| 20 Jan 2021 | CNY | 8.8 | 8.9 | 8.68 | 8.83 | 8.83 | +0.07 (+0.80%) | 3,683,835 |
| 19 Jan 2021 | CNY | 8.64 | 8.86 | 8.57 | 8.76 | 8.76 | +0.11 (+1.27%) | 4,228,894 |
| 18 Jan 2021 | CNY | 8.54 | 8.78 | 8.52 | 8.65 | 8.65 | +0.06 (+0.70%) | 3,904,458 |
| 15 Jan 2021 | CNY | 8.26 | 8.7 | 8.25 | 8.59 | 8.59 | +0.32 (+3.87%) | 5,417,166 |
| 14 Jan 2021 | CNY | 8.18 | 8.39 | 8.07 | 8.27 | 8.27 | -0.09 (-1.08%) | 4,303,932 |
| 13 Jan 2021 | CNY | 8.66 | 8.76 | 8.35 | 8.36 | 8.36 | +0.12 (+1.46%) | 4,765,727 |
| 12 Jan 2021 | CNY | 8.14 | 8.35 | 8.14 | 8.24 | 8.24 | +0.08 (+0.98%) | 2,676,064 |
| 11 Jan 2021 | CNY | 8.65 | 8.73 | 8.11 | 8.16 | 8.16 | -0.44 (-5.12%) | 4,658,123 |
| 8 Jan 2021 | CNY | 8.52 | 8.72 | 8.41 | 8.6 | 8.6 | -0.01 (-0.12%) | 2,868,762 |
| 7 Jan 2021 | CNY | 9.17 | 9.17 | 8.55 | 8.61 | 8.61 | -0.5 (-5.49%) | 5,827,532 |
| 6 Jan 2021 | CNY | 9.26 | 9.37 | 9.09 | 9.11 | 9.11 | -0.19 (-2.04%) | 3,731,190 |
| 5 Jan 2021 | CNY | 9.26 | 9.32 | 9.1 | 9.3 | 9.3 | +0.02 (+0.22%) | 4,577,377 |
| 4 Jan 2021 | CNY | 9.26 | 9.36 | 9.18 | 9.28 | 9.28 | +0.02 (+0.22%) | 4,164,239 |
| 31 Dec 2020 | CNY | 9.04 | 9.48 | 8.99 | 9.26 | 9.26 | +0.22 (+2.43%) | 6,350,291 |
| 30 Dec 2020 | CNY | 8.86 | 9.1 | 8.8 | 9.04 | 9.04 | +0.12 (+1.35%) | 4,028,197 |
| 29 Dec 2020 | CNY | 8.85 | 9.06 | 8.77 | 8.92 | 8.92 | +0.14 (+1.59%) | 3,751,540 |
| 28 Dec 2020 | CNY | 9.07 | 9.12 | 8.74 | 8.78 | 8.78 | -0.28 (-3.09%) | 4,224,078 |
| 25 Dec 2020 | CNY | 8.81 | 9.15 | 8.81 | 9.06 | 9.06 | +0.17 (+1.91%) | 3,770,465 |
| 24 Dec 2020 | CNY | 9.16 | 9.17 | 8.88 | 8.89 | 8.89 | -0.26 (-2.84%) | 4,399,573 |
| 23 Dec 2020 | CNY | 9.2 | 9.28 | 9.12 | 9.15 | 9.15 | -0.08 (-0.87%) | 4,021,011 |
| 22 Dec 2020 | CNY | 9.38 | 9.6 | 9.2 | 9.23 | 9.23 | -0.24 (-2.53%) | 6,407,272 |
| 21 Dec 2020 | CNY | 9.52 | 9.58 | 9.4 | 9.47 | 9.47 | -0.06 (-0.63%) | 3,482,571 |
| 18 Dec 2020 | CNY | 9.59 | 9.69 | 9.43 | 9.53 | 9.53 | -0.1 (-1.04%) | 3,993,335 |
| 17 Dec 2020 | CNY | 9.48 | 9.68 | 9.3 | 9.63 | 9.63 | +0.12 (+1.26%) | 5,198,678 |
| 16 Dec 2020 | CNY | 9.92 | 9.92 | 9.49 | 9.51 | 9.51 | -0.37 (-3.74%) | 5,913,671 |
| 15 Dec 2020 | CNY | 9.9 | 10.01 | 9.88 | 9.88 | 9.88 | -0.14 (-1.40%) | 3,915,656 |
| 14 Dec 2020 | CNY | 9.76 | 10.05 | 9.65 | 10.02 | 10.02 | +0.2 (+2.04%) | 5,365,158 |
| 11 Dec 2020 | CNY | 10.1 | 10.14 | 9.63 | 9.82 | 9.82 | -0.28 (-2.77%) | 6,719,708 |
