| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 7.14 | 7.22 | 7.03 | 7.17 | 7.17 | +0.07 (+0.99%) | 13,392,200 |
| 31 Dec 2020 | CNY | 6.86 | 7.2 | 6.85 | 7.1 | 7.1 | +0.23 (+3.35%) | 15,444,990 |
| 30 Dec 2020 | CNY | 6.95 | 7.04 | 6.75 | 6.87 | 6.87 | -0.06 (-0.87%) | 16,421,781 |
| 29 Dec 2020 | CNY | 7.06 | 7.24 | 6.88 | 6.93 | 6.93 | -0.16 (-2.26%) | 28,411,349 |
| 28 Dec 2020 | CNY | 7.2 | 7.25 | 7.04 | 7.09 | 7.09 | -0.05 (-0.70%) | 7,338,207 |
| 25 Dec 2020 | CNY | 6.96 | 7.23 | 6.96 | 7.14 | 7.14 | +0.12 (+1.71%) | 10,786,159 |
| 24 Dec 2020 | CNY | 7.56 | 7.56 | 6.96 | 7.02 | 7.02 | -0.53 (-7.02%) | 23,692,152 |
| 23 Dec 2020 | CNY | 7.68 | 7.72 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 7,307,302 |
| 22 Dec 2020 | CNY | 7.88 | 7.88 | 7.59 | 7.64 | 7.64 | -0.3 (-3.78%) | 10,218,540 |
| 21 Dec 2020 | CNY | 7.86 | 7.97 | 7.79 | 7.94 | 7.94 | +0.1 (+1.28%) | 11,482,560 |
| 18 Dec 2020 | CNY | 7.76 | 7.85 | 7.68 | 7.84 | 7.84 | +0.06 (+0.77%) | 10,320,796 |
| 17 Dec 2020 | CNY | 7.66 | 7.8 | 7.52 | 7.78 | 7.78 | +0.13 (+1.70%) | 11,397,711 |
| 16 Dec 2020 | CNY | 7.82 | 7.84 | 7.65 | 7.65 | 7.65 | -0.19 (-2.42%) | 6,983,236 |
| 15 Dec 2020 | CNY | 7.77 | 7.93 | 7.74 | 7.84 | 7.84 | +0.07 (+0.90%) | 8,874,775 |
| 14 Dec 2020 | CNY | 7.77 | 7.85 | 7.66 | 7.77 | 7.77 | -0.04 (-0.51%) | 7,566,735 |
| 11 Dec 2020 | CNY | 7.69 | 7.87 | 7.57 | 7.81 | 7.81 | +0.12 (+1.56%) | 13,656,701 |
| 10 Dec 2020 | CNY | 7.8 | 7.88 | 7.66 | 7.69 | 7.69 | -0.14 (-1.79%) | 11,688,583 |
| 9 Dec 2020 | CNY | 8.3 | 8.3 | 7.83 | 7.83 | 7.83 | -0.43 (-5.21%) | 17,755,083 |
| 8 Dec 2020 | CNY | 8.28 | 8.36 | 8.23 | 8.26 | 8.26 | -0.05 (-0.60%) | 8,524,585 |
| 7 Dec 2020 | CNY | 8.48 | 8.49 | 8.3 | 8.31 | 8.31 | -0.15 (-1.77%) | 12,737,169 |
| 4 Dec 2020 | CNY | 8.43 | 8.56 | 8.38 | 8.46 | 8.46 | 0.0 (0.0%) | 13,784,043 |
| 3 Dec 2020 | CNY | 8.42 | 8.63 | 8.35 | 8.46 | 8.46 | -0.07 (-0.82%) | 19,190,126 |
| 2 Dec 2020 | CNY | 8.6 | 8.7 | 8.45 | 8.53 | 8.53 | -0.15 (-1.73%) | 29,128,616 |
| 1 Dec 2020 | CNY | 8.26 | 8.95 | 8.26 | 8.68 | 8.68 | +0.51 (+6.24%) | 43,756,940 |
| 30 Nov 2020 | CNY | 8.07 | 8.23 | 7.92 | 8.17 | 8.17 | +0.12 (+1.49%) | 13,944,786 |
| 27 Nov 2020 | CNY | 8.04 | 8.08 | 7.92 | 8.05 | 8.05 | +0.01 (+0.12%) | 8,467,879 |
| 26 Nov 2020 | CNY | 8.05 | 8.14 | 7.97 | 8.04 | 8.04 | -0.01 (-0.12%) | 10,108,800 |
| 25 Nov 2020 | CNY | 8.22 | 8.28 | 8.05 | 8.05 | 8.05 | -0.16 (-1.95%) | 14,898,832 |
| 24 Nov 2020 | CNY | 8.35 | 8.38 | 8.17 | 8.21 | 8.21 | -0.17 (-2.03%) | 18,776,077 |
| 23 Nov 2020 | CNY | 8.57 | 8.57 | 8.31 | 8.38 | 8.38 | -0.13 (-1.53%) | 19,208,907 |
