| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 7.86 | 8.01 | 7.61 | 7.72 | 7.72 | -0.2 (-2.53%) | 3,343,732 |
| 12 Jan 2021 | CNY | 7.9 | 8.09 | 7.66 | 7.92 | 7.92 | +0.11 (+1.41%) | 4,285,807 |
| 11 Jan 2021 | CNY | 8.07 | 8.23 | 7.76 | 7.81 | 7.81 | -0.19 (-2.38%) | 4,908,705 |
| 8 Jan 2021 | CNY | 8.11 | 8.25 | 7.7 | 8 | 8 | -0.1 (-1.23%) | 4,957,850 |
| 7 Jan 2021 | CNY | 8.63 | 8.63 | 7.98 | 8.1 | 8.1 | -0.43 (-5.04%) | 5,413,600 |
| 6 Jan 2021 | CNY | 8.96 | 9.05 | 8.43 | 8.53 | 8.53 | -0.43 (-4.80%) | 4,950,808 |
| 5 Jan 2021 | CNY | 9.03 | 9.13 | 8.8 | 8.96 | 8.96 | -0.22 (-2.40%) | 4,722,405 |
| 4 Jan 2021 | CNY | 9.2 | 9.27 | 9.08 | 9.18 | 9.18 | -0.02 (-0.22%) | 3,139,398 |
| 31 Dec 2020 | CNY | 8.81 | 9.22 | 8.81 | 9.2 | 9.2 | +0.31 (+3.49%) | 3,158,186 |
| 30 Dec 2020 | CNY | 9.14 | 9.15 | 8.85 | 8.89 | 8.89 | -0.11 (-1.22%) | 2,400,405 |
| 29 Dec 2020 | CNY | 8.94 | 9.23 | 8.81 | 9 | 9 | +0.14 (+1.58%) | 5,467,655 |
| 28 Dec 2020 | CNY | 9.28 | 9.28 | 8.83 | 8.86 | 8.86 | -0.41 (-4.42%) | 4,411,902 |
| 25 Dec 2020 | CNY | 9.11 | 9.44 | 8.89 | 9.27 | 9.27 | +0.29 (+3.23%) | 3,976,304 |
| 24 Dec 2020 | CNY | 9.18 | 9.25 | 8.91 | 8.98 | 8.98 | -0.19 (-2.07%) | 3,817,005 |
| 23 Dec 2020 | CNY | 9.25 | 9.58 | 9.08 | 9.17 | 9.17 | 0.0 (0.0%) | 4,737,655 |
| 22 Dec 2020 | CNY | 9.71 | 9.71 | 9.16 | 9.17 | 9.17 | -0.45 (-4.68%) | 5,441,804 |
| 21 Dec 2020 | CNY | 9.6 | 9.82 | 9.54 | 9.62 | 9.62 | -0.04 (-0.41%) | 3,254,550 |
| 18 Dec 2020 | CNY | 10.02 | 10.15 | 9.59 | 9.66 | 9.66 | -0.36 (-3.59%) | 4,655,100 |
| 17 Dec 2020 | CNY | 9.95 | 10.12 | 9.4 | 10.02 | 10.02 | +0.13 (+1.31%) | 7,898,850 |
| 16 Dec 2020 | CNY | 10.21 | 10.22 | 9.84 | 9.89 | 9.89 | -0.32 (-3.13%) | 3,098,893 |
| 15 Dec 2020 | CNY | 10.28 | 10.47 | 10.13 | 10.21 | 10.21 | -0.13 (-1.26%) | 1,735,482 |
| 14 Dec 2020 | CNY | 10.16 | 10.36 | 9.96 | 10.34 | 10.34 | +0.16 (+1.57%) | 2,401,253 |
| 11 Dec 2020 | CNY | 10.62 | 10.65 | 10 | 10.18 | 10.18 | -0.34 (-3.23%) | 3,746,772 |
| 10 Dec 2020 | CNY | 10.4 | 10.82 | 10.16 | 10.52 | 10.52 | +0.17 (+1.64%) | 3,962,502 |
| 9 Dec 2020 | CNY | 10.76 | 10.76 | 10.35 | 10.35 | 10.35 | -0.4 (-3.72%) | 4,521,202 |
| 8 Dec 2020 | CNY | 10.83 | 11.07 | 10.69 | 10.75 | 10.75 | -0.25 (-2.27%) | 3,336,636 |
| 7 Dec 2020 | CNY | 11.34 | 11.36 | 10.92 | 11 | 11 | -0.2 (-1.79%) | 3,188,800 |
| 4 Dec 2020 | CNY | 11.13 | 11.25 | 11.06 | 11.2 | 11.2 | +0.06 (+0.54%) | 1,904,703 |
| 3 Dec 2020 | CNY | 11.24 | 11.39 | 11.08 | 11.14 | 11.14 | -0.12 (-1.07%) | 2,793,050 |
| 2 Dec 2020 | CNY | 11.35 | 11.42 | 11.15 | 11.26 | 11.26 | -0.09 (-0.79%) | 2,635,154 |
