| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | CNY | 7.13 | 7.2 | 6.94 | 6.96 | 6.96 | -0.27 (-3.73%) | 6,772,300 |
| 25 Dec 2020 | CNY | 7.39 | 7.55 | 7.17 | 7.23 | 7.23 | +0.1 (+1.40%) | 10,097,925 |
| 24 Dec 2020 | CNY | 7.48 | 7.6 | 7.1 | 7.13 | 7.13 | -0.35 (-4.68%) | 6,692,900 |
| 23 Dec 2020 | CNY | 7.56 | 7.64 | 7.4 | 7.48 | 7.48 | -0.11 (-1.45%) | 5,634,600 |
| 22 Dec 2020 | CNY | 7.75 | 7.9 | 7.52 | 7.59 | 7.59 | -0.22 (-2.82%) | 4,895,100 |
| 21 Dec 2020 | CNY | 7.75 | 7.86 | 7.65 | 7.81 | 7.81 | +0.04 (+0.51%) | 3,986,200 |
| 18 Dec 2020 | CNY | 7.85 | 7.96 | 7.72 | 7.77 | 7.77 | -0.11 (-1.40%) | 4,354,102 |
| 17 Dec 2020 | CNY | 8.06 | 8.06 | 7.64 | 7.88 | 7.88 | -0.08 (-1.01%) | 5,621,700 |
| 16 Dec 2020 | CNY | 8.19 | 8.2 | 7.85 | 7.96 | 7.96 | -0.21 (-2.57%) | 4,163,500 |
| 15 Dec 2020 | CNY | 8.12 | 8.27 | 8.01 | 8.17 | 8.17 | +0.05 (+0.62%) | 3,296,300 |
| 14 Dec 2020 | CNY | 8.18 | 8.21 | 8.02 | 8.12 | 8.12 | 0.0 (0.0%) | 2,697,300 |
| 11 Dec 2020 | CNY | 8.36 | 8.41 | 8.08 | 8.12 | 8.12 | -0.18 (-2.17%) | 3,574,700 |
| 10 Dec 2020 | CNY | 8.2 | 8.5 | 8.13 | 8.3 | 8.3 | +0.1 (+1.22%) | 3,716,200 |
| 9 Dec 2020 | CNY | 8.52 | 8.54 | 8.2 | 8.2 | 8.2 | -0.34 (-3.98%) | 4,598,200 |
| 8 Dec 2020 | CNY | 8.83 | 8.83 | 8.53 | 8.54 | 8.54 | -0.16 (-1.84%) | 4,341,605 |
| 7 Dec 2020 | CNY | 8.75 | 8.82 | 8.57 | 8.7 | 8.7 | -0.11 (-1.25%) | 4,271,702 |
| 4 Dec 2020 | CNY | 8.9 | 8.95 | 8.73 | 8.81 | 8.81 | +0.05 (+0.57%) | 5,452,081 |
| 3 Dec 2020 | CNY | 8.51 | 8.89 | 8.41 | 8.76 | 8.76 | +0.19 (+2.22%) | 7,850,783 |
| 2 Dec 2020 | CNY | 8.73 | 8.81 | 8.52 | 8.57 | 8.57 | +0.03 (+0.35%) | 6,390,381 |
| 1 Dec 2020 | CNY | 8.42 | 8.62 | 8.37 | 8.54 | 8.54 | +0.12 (+1.43%) | 4,112,150 |
| 30 Nov 2020 | CNY | 8.46 | 8.56 | 8.38 | 8.42 | 8.42 | -0.05 (-0.59%) | 3,459,181 |
| 27 Nov 2020 | CNY | 8.67 | 8.68 | 8.38 | 8.47 | 8.47 | -0.2 (-2.31%) | 4,146,132 |
| 26 Nov 2020 | CNY | 8.53 | 8.76 | 8.3 | 8.67 | 8.67 | +0.14 (+1.64%) | 7,040,582 |
| 25 Nov 2020 | CNY | 8.82 | 8.86 | 8.53 | 8.53 | 8.53 | -0.3 (-3.40%) | 6,215,886 |
| 24 Nov 2020 | CNY | 8.91 | 8.95 | 8.8 | 8.83 | 8.83 | +0.03 (+0.34%) | 5,007,700 |
| 23 Nov 2020 | CNY | 8.84 | 8.88 | 8.7 | 8.8 | 8.8 | -0.02 (-0.23%) | 5,084,492 |
| 20 Nov 2020 | CNY | 8.92 | 8.93 | 8.77 | 8.82 | 8.82 | -0.11 (-1.23%) | 4,762,800 |
| 19 Nov 2020 | CNY | 8.85 | 9.02 | 8.75 | 8.93 | 8.93 | +0.02 (+0.22%) | 6,401,751 |
| 18 Nov 2020 | CNY | 8.89 | 8.96 | 8.75 | 8.91 | 8.91 | -0.18 (-1.98%) | 7,951,200 |
| 17 Nov 2020 | CNY | 8.97 | 9.38 | 8.9 | 9.09 | 9.09 | +0.32 (+3.65%) | 13,257,850 |
