| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 8.46 | 8.51 | 8.2 | 8.29 | 8.29 | -0.18 (-2.13%) | 13,927,497 |
| 12 Jan 2021 | CNY | 8.33 | 8.61 | 8.22 | 8.47 | 8.47 | +0.21 (+2.54%) | 14,274,162 |
| 11 Jan 2021 | CNY | 8.49 | 8.67 | 8.24 | 8.26 | 8.26 | -0.27 (-3.17%) | 15,885,954 |
| 8 Jan 2021 | CNY | 8.13 | 8.75 | 8.02 | 8.53 | 8.53 | +0.38 (+4.66%) | 22,147,983 |
| 7 Jan 2021 | CNY | 8.54 | 8.54 | 8.06 | 8.15 | 8.15 | -0.37 (-4.34%) | 20,695,734 |
| 6 Jan 2021 | CNY | 8.76 | 8.77 | 8.46 | 8.52 | 8.52 | -0.28 (-3.18%) | 14,683,353 |
| 5 Jan 2021 | CNY | 8.88 | 9.01 | 8.68 | 8.8 | 8.8 | -0.13 (-1.46%) | 17,134,276 |
| 4 Jan 2021 | CNY | 8.85 | 9 | 8.74 | 8.93 | 8.93 | +0.16 (+1.82%) | 16,156,391 |
| 31 Dec 2020 | CNY | 8.61 | 9.01 | 8.59 | 8.77 | 8.77 | +0.14 (+1.62%) | 17,750,559 |
| 30 Dec 2020 | CNY | 8.61 | 8.67 | 8.41 | 8.63 | 8.63 | +0.01 (+0.12%) | 11,401,437 |
| 29 Dec 2020 | CNY | 8.56 | 8.77 | 8.49 | 8.62 | 8.62 | +0.1 (+1.17%) | 15,102,420 |
| 28 Dec 2020 | CNY | 8.45 | 8.82 | 8.29 | 8.52 | 8.52 | +0.15 (+1.79%) | 19,747,291 |
| 25 Dec 2020 | CNY | 8.28 | 8.51 | 8.2 | 8.37 | 8.37 | +0.11 (+1.33%) | 11,628,905 |
| 24 Dec 2020 | CNY | 8.59 | 8.6 | 8.2 | 8.26 | 8.26 | -0.31 (-3.62%) | 14,766,743 |
| 23 Dec 2020 | CNY | 8.68 | 8.68 | 8.4 | 8.57 | 8.57 | -0.01 (-0.12%) | 12,786,302 |
| 22 Dec 2020 | CNY | 8.87 | 8.91 | 8.51 | 8.58 | 8.58 | -0.35 (-3.92%) | 20,322,397 |
| 21 Dec 2020 | CNY | 8.93 | 9.04 | 8.85 | 8.93 | 8.93 | -0.04 (-0.45%) | 14,500,533 |
| 18 Dec 2020 | CNY | 9.21 | 9.22 | 8.96 | 8.97 | 8.97 | -0.23 (-2.50%) | 11,630,471 |
| 17 Dec 2020 | CNY | 8.98 | 9.26 | 8.83 | 9.2 | 9.2 | +0.28 (+3.14%) | 15,418,925 |
| 16 Dec 2020 | CNY | 9.04 | 9.08 | 8.85 | 8.92 | 8.92 | -0.17 (-1.87%) | 8,407,483 |
| 15 Dec 2020 | CNY | 9.06 | 9.24 | 9.04 | 9.09 | 9.09 | +0.05 (+0.55%) | 9,753,202 |
| 14 Dec 2020 | CNY | 8.96 | 9.05 | 8.78 | 9.04 | 9.04 | +0.12 (+1.35%) | 8,930,325 |
| 11 Dec 2020 | CNY | 9.15 | 9.16 | 8.8 | 8.92 | 8.92 | -0.21 (-2.30%) | 15,283,825 |
| 10 Dec 2020 | CNY | 9.15 | 9.21 | 8.97 | 9.13 | 9.13 | +0.11 (+1.22%) | 11,390,359 |
| 9 Dec 2020 | CNY | 9.32 | 9.38 | 9 | 9.02 | 9.02 | -0.33 (-3.53%) | 18,450,789 |
| 8 Dec 2020 | CNY | 9.27 | 9.45 | 9.2 | 9.35 | 9.35 | +0.08 (+0.86%) | 10,462,242 |
| 7 Dec 2020 | CNY | 9.45 | 9.52 | 9.26 | 9.27 | 9.27 | -0.19 (-2.01%) | 13,616,585 |
| 4 Dec 2020 | CNY | 9.48 | 9.55 | 9.43 | 9.46 | 9.46 | -0.08 (-0.84%) | 9,875,600 |
| 3 Dec 2020 | CNY | 9.57 | 9.67 | 9.42 | 9.54 | 9.54 | -0.03 (-0.31%) | 14,625,671 |
| 2 Dec 2020 | CNY | 9.58 | 9.69 | 9.52 | 9.57 | 9.57 | -0.08 (-0.83%) | 14,813,330 |
