| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2020 | CNY | 8.86 | 9.36 | 8.86 | 9.14 | 9.14 | +0.27 (+3.04%) | 6,266,531 |
| 28 Dec 2020 | CNY | 9.1 | 9.24 | 8.77 | 8.87 | 8.87 | -0.22 (-2.42%) | 4,893,703 |
| 25 Dec 2020 | CNY | 9.07 | 9.25 | 9.01 | 9.09 | 9.09 | +0.01 (+0.11%) | 3,660,512 |
| 24 Dec 2020 | CNY | 9.59 | 9.59 | 9.07 | 9.08 | 9.08 | -0.54 (-5.61%) | 6,665,501 |
| 23 Dec 2020 | CNY | 9.8 | 9.82 | 9.57 | 9.62 | 9.62 | -0.31 (-3.12%) | 7,007,230 |
| 22 Dec 2020 | CNY | 9.81 | 10.5 | 9.64 | 9.93 | 9.93 | +0.1 (+1.02%) | 8,738,469 |
| 21 Dec 2020 | CNY | 9.8 | 9.92 | 9.75 | 9.83 | 9.83 | +0.01 (+0.10%) | 2,851,237 |
| 18 Dec 2020 | CNY | 9.93 | 10.07 | 9.79 | 9.82 | 9.82 | -0.17 (-1.70%) | 3,289,524 |
| 17 Dec 2020 | CNY | 9.76 | 10.02 | 9.57 | 9.99 | 9.99 | +0.19 (+1.94%) | 4,454,114 |
| 16 Dec 2020 | CNY | 10.04 | 10.04 | 9.73 | 9.8 | 9.8 | -0.25 (-2.49%) | 3,988,800 |
| 15 Dec 2020 | CNY | 10.08 | 10.17 | 9.96 | 10.05 | 10.05 | -0.04 (-0.40%) | 2,527,200 |
| 14 Dec 2020 | CNY | 10.05 | 10.15 | 9.9 | 10.09 | 10.09 | +0.04 (+0.40%) | 2,994,302 |
| 11 Dec 2020 | CNY | 10.25 | 10.27 | 9.87 | 10.05 | 10.05 | -0.23 (-2.24%) | 5,972,503 |
| 10 Dec 2020 | CNY | 10.24 | 10.44 | 10.18 | 10.28 | 10.28 | -0.03 (-0.29%) | 3,388,806 |
| 9 Dec 2020 | CNY | 10.65 | 10.69 | 10.31 | 10.31 | 10.31 | -0.34 (-3.19%) | 4,670,501 |
| 8 Dec 2020 | CNY | 10.61 | 10.77 | 10.61 | 10.65 | 10.65 | +0.01 (+0.09%) | 3,035,800 |
| 7 Dec 2020 | CNY | 10.85 | 10.85 | 10.61 | 10.64 | 10.64 | -0.13 (-1.21%) | 3,733,165 |
| 4 Dec 2020 | CNY | 10.86 | 10.92 | 10.73 | 10.77 | 10.77 | -0.15 (-1.37%) | 4,449,792 |
| 3 Dec 2020 | CNY | 11.02 | 11.09 | 10.81 | 10.92 | 10.92 | +0.02 (+0.18%) | 5,441,467 |
| 2 Dec 2020 | CNY | 10.95 | 11.08 | 10.89 | 10.9 | 10.9 | -0.11 (-1.00%) | 8,474,603 |
| 1 Dec 2020 | CNY | 10.74 | 11.19 | 10.72 | 11.01 | 11.01 | +0.22 (+2.04%) | 11,247,763 |
| 30 Nov 2020 | CNY | 10.38 | 11.24 | 10.3 | 10.79 | 10.79 | +0.39 (+3.75%) | 11,094,663 |
| 27 Nov 2020 | CNY | 10.46 | 10.57 | 10.22 | 10.4 | 10.4 | -0.07 (-0.67%) | 4,488,389 |
| 26 Nov 2020 | CNY | 10.59 | 10.68 | 10.44 | 10.47 | 10.47 | -0.12 (-1.13%) | 4,386,200 |
| 25 Nov 2020 | CNY | 10.82 | 10.86 | 10.58 | 10.59 | 10.59 | -0.18 (-1.67%) | 5,512,200 |
| 24 Nov 2020 | CNY | 10.69 | 10.95 | 10.69 | 10.77 | 10.77 | +0.01 (+0.09%) | 4,782,881 |
| 23 Nov 2020 | CNY | 10.81 | 10.88 | 10.65 | 10.76 | 10.76 | -0.09 (-0.83%) | 5,240,965 |
| 20 Nov 2020 | CNY | 10.89 | 10.96 | 10.73 | 10.85 | 10.85 | -0.01 (-0.09%) | 4,471,201 |
| 19 Nov 2020 | CNY | 10.82 | 10.93 | 10.72 | 10.86 | 10.86 | -0.02 (-0.18%) | 5,085,789 |
| 18 Nov 2020 | CNY | 10.78 | 10.95 | 10.71 | 10.88 | 10.88 | +0.09 (+0.83%) | 5,298,556 |
