| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 7.74 | 7.74 | 7.45 | 7.48 | 7.48 | -0.29 (-3.73%) | 34,493,063 |
| 12 Jan 2021 | CNY | 7.81 | 7.97 | 7.65 | 7.77 | 7.77 | -0.03 (-0.38%) | 28,865,394 |
| 11 Jan 2021 | CNY | 7.9 | 8.21 | 7.74 | 7.8 | 7.8 | -0.21 (-2.62%) | 36,802,780 |
| 8 Jan 2021 | CNY | 7.75 | 8.13 | 7.41 | 8.01 | 8.01 | +0.22 (+2.82%) | 45,980,486 |
| 7 Jan 2021 | CNY | 8.21 | 8.26 | 7.72 | 7.79 | 7.79 | -0.4 (-4.88%) | 52,017,015 |
| 6 Jan 2021 | CNY | 8.74 | 8.74 | 8.14 | 8.19 | 8.19 | -0.64 (-7.25%) | 65,484,862 |
| 5 Jan 2021 | CNY | 8.38 | 8.87 | 8.3 | 8.83 | 8.83 | +0.34 (+4.00%) | 66,828,052 |
| 4 Jan 2021 | CNY | 8.39 | 8.51 | 8.23 | 8.49 | 8.49 | +0.13 (+1.56%) | 39,891,771 |
| 31 Dec 2020 | CNY | 8.19 | 8.49 | 8.15 | 8.36 | 8.36 | +0.19 (+2.33%) | 32,641,950 |
| 30 Dec 2020 | CNY | 8.26 | 8.32 | 8.09 | 8.17 | 8.17 | -0.17 (-2.04%) | 39,669,377 |
| 29 Dec 2020 | CNY | 8.29 | 8.68 | 8.24 | 8.34 | 8.34 | +0.16 (+1.96%) | 53,963,649 |
| 28 Dec 2020 | CNY | 8.17 | 8.28 | 7.71 | 8.18 | 8.18 | -0.2 (-2.39%) | 49,250,942 |
| 25 Dec 2020 | CNY | 8.47 | 8.61 | 8.34 | 8.38 | 8.38 | +0.02 (+0.24%) | 29,518,324 |
| 24 Dec 2020 | CNY | 8.58 | 8.58 | 8.24 | 8.36 | 8.36 | -0.16 (-1.88%) | 38,733,301 |
| 23 Dec 2020 | CNY | 8.41 | 8.65 | 8.37 | 8.52 | 8.52 | +0.02 (+0.24%) | 45,714,722 |
| 22 Dec 2020 | CNY | 8.92 | 8.92 | 8.46 | 8.5 | 8.5 | -0.38 (-4.28%) | 50,230,988 |
| 21 Dec 2020 | CNY | 8.62 | 9.06 | 8.41 | 8.88 | 8.88 | +0.25 (+2.90%) | 48,950,578 |
| 18 Dec 2020 | CNY | 8.89 | 9.1 | 8.6 | 8.63 | 8.63 | -0.18 (-2.04%) | 42,252,301 |
| 17 Dec 2020 | CNY | 8.68 | 8.84 | 8.45 | 8.81 | 8.81 | +0.13 (+1.50%) | 38,352,804 |
| 16 Dec 2020 | CNY | 8.91 | 8.96 | 8.64 | 8.68 | 8.68 | -0.32 (-3.56%) | 39,204,557 |
| 15 Dec 2020 | CNY | 8.8 | 9.18 | 8.72 | 9 | 9 | +0.17 (+1.93%) | 50,933,924 |
| 14 Dec 2020 | CNY | 8.78 | 8.92 | 8.65 | 8.83 | 8.83 | +0.29 (+3.40%) | 41,667,205 |
| 11 Dec 2020 | CNY | 8.69 | 8.78 | 8.41 | 8.54 | 8.54 | -0.35 (-3.94%) | 58,141,445 |
| 10 Dec 2020 | CNY | 8.86 | 9.12 | 8.78 | 8.89 | 8.89 | 0.0 (0.0%) | 44,463,475 |
| 9 Dec 2020 | CNY | 9.89 | 9.89 | 8.88 | 8.89 | 8.89 | -0.98 (-9.93%) | 102,818,491 |
| 8 Dec 2020 | CNY | 9.68 | 9.95 | 9.66 | 9.87 | 9.87 | +0.03 (+0.30%) | 44,688,764 |
| 7 Dec 2020 | CNY | 10.25 | 10.33 | 9.82 | 9.84 | 9.84 | -0.2 (-1.99%) | 57,042,712 |
| 4 Dec 2020 | CNY | 10.4 | 10.48 | 10.02 | 10.04 | 10.04 | -0.57 (-5.37%) | 89,028,714 |
| 3 Dec 2020 | CNY | 10.5 | 11.05 | 10.45 | 10.61 | 10.61 | +0.09 (+0.86%) | 113,385,785 |
| 2 Dec 2020 | CNY | 10.25 | 10.75 | 10.24 | 10.52 | 10.52 | +0.17 (+1.64%) | 87,155,876 |
