| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 8.77 | 8.82 | 8.48 | 8.73 | 8.73 | -0.06 (-0.68%) | 15,323,011 |
| 12 Jan 2021 | CNY | 8.71 | 8.91 | 8.48 | 8.79 | 8.79 | +0.07 (+0.80%) | 17,967,001 |
| 11 Jan 2021 | CNY | 8.83 | 9.05 | 8.6 | 8.72 | 8.72 | -0.06 (-0.68%) | 20,128,694 |
| 8 Jan 2021 | CNY | 8.75 | 9.08 | 8.49 | 8.78 | 8.78 | +0.02 (+0.23%) | 18,947,679 |
| 7 Jan 2021 | CNY | 9.25 | 9.35 | 8.62 | 8.76 | 8.76 | -0.5 (-5.40%) | 20,471,550 |
| 6 Jan 2021 | CNY | 9.44 | 9.52 | 9.08 | 9.26 | 9.26 | -0.22 (-2.32%) | 17,271,211 |
| 5 Jan 2021 | CNY | 9.51 | 9.73 | 9.37 | 9.48 | 9.48 | -0.14 (-1.46%) | 16,482,854 |
| 4 Jan 2021 | CNY | 9.89 | 10.2 | 9.55 | 9.62 | 9.62 | -0.14 (-1.43%) | 22,090,412 |
| 31 Dec 2020 | CNY | 9.75 | 9.92 | 9.61 | 9.76 | 9.76 | 0.0 (0.0%) | 14,458,928 |
| 30 Dec 2020 | CNY | 9.9 | 9.94 | 9.61 | 9.76 | 9.76 | -0.1 (-1.01%) | 16,522,676 |
| 29 Dec 2020 | CNY | 9.44 | 10.22 | 9.39 | 9.86 | 9.86 | +0.54 (+5.79%) | 35,670,137 |
| 28 Dec 2020 | CNY | 9.6 | 9.66 | 9.28 | 9.32 | 9.32 | -0.28 (-2.92%) | 23,169,438 |
| 25 Dec 2020 | CNY | 9.99 | 10.07 | 9.53 | 9.6 | 9.6 | -0.36 (-3.61%) | 21,082,329 |
| 24 Dec 2020 | CNY | 10.49 | 10.49 | 9.95 | 9.96 | 9.96 | -0.39 (-3.77%) | 14,626,657 |
| 23 Dec 2020 | CNY | 10.4 | 10.76 | 10.26 | 10.35 | 10.35 | +0.04 (+0.39%) | 15,290,977 |
| 22 Dec 2020 | CNY | 10.84 | 10.84 | 10.24 | 10.31 | 10.31 | -0.43 (-4.00%) | 18,180,820 |
| 21 Dec 2020 | CNY | 10.84 | 10.97 | 10.61 | 10.74 | 10.74 | -0.1 (-0.92%) | 10,217,333 |
| 18 Dec 2020 | CNY | 11.15 | 11.15 | 10.75 | 10.84 | 10.84 | -0.2 (-1.81%) | 12,308,212 |
| 17 Dec 2020 | CNY | 10.68 | 11.15 | 10.48 | 11.04 | 11.04 | +0.38 (+3.56%) | 18,872,782 |
| 16 Dec 2020 | CNY | 11.21 | 11.25 | 10.55 | 10.66 | 10.66 | -0.42 (-3.79%) | 18,842,418 |
| 15 Dec 2020 | CNY | 11.27 | 11.37 | 11.03 | 11.08 | 11.08 | -0.19 (-1.69%) | 13,532,113 |
| 14 Dec 2020 | CNY | 10.96 | 11.43 | 10.75 | 11.27 | 11.27 | +0.35 (+3.21%) | 17,762,539 |
| 11 Dec 2020 | CNY | 11.42 | 11.49 | 10.71 | 10.92 | 10.92 | -0.48 (-4.21%) | 22,868,403 |
| 10 Dec 2020 | CNY | 11.55 | 11.64 | 11.28 | 11.4 | 11.4 | -0.21 (-1.81%) | 12,716,925 |
| 9 Dec 2020 | CNY | 11.95 | 12 | 11.6 | 11.61 | 11.61 | -0.31 (-2.60%) | 16,598,310 |
| 8 Dec 2020 | CNY | 12.13 | 12.2 | 11.92 | 11.92 | 11.92 | -0.1 (-0.83%) | 11,434,003 |
| 7 Dec 2020 | CNY | 12.45 | 12.45 | 12.02 | 12.02 | 12.02 | -0.32 (-2.59%) | 15,532,948 |
| 4 Dec 2020 | CNY | 12.59 | 12.69 | 12.28 | 12.34 | 12.34 | -0.27 (-2.14%) | 11,797,381 |
| 3 Dec 2020 | CNY | 12.62 | 12.83 | 12.34 | 12.61 | 12.61 | +0.04 (+0.32%) | 10,897,644 |
| 2 Dec 2020 | CNY | 12.5 | 12.63 | 12.26 | 12.57 | 12.57 | +0.01 (+0.08%) | 11,156,846 |
