| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.9 | 8.9 | 8.62 | 8.7 | 8.7 | -0.2 (-2.25%) | 5,039,301 |
| 4 Jan 2021 | CNY | 8.99 | 9.02 | 8.78 | 8.9 | 8.9 | -0.08 (-0.89%) | 4,210,171 |
| 31 Dec 2020 | CNY | 8.92 | 8.99 | 8.85 | 8.98 | 8.98 | +0.06 (+0.67%) | 2,494,836 |
| 30 Dec 2020 | CNY | 8.99 | 9.08 | 8.83 | 8.92 | 8.92 | +0.04 (+0.45%) | 2,990,160 |
| 29 Dec 2020 | CNY | 9.07 | 9.15 | 8.86 | 8.88 | 8.88 | -0.19 (-2.09%) | 4,768,850 |
| 28 Dec 2020 | CNY | 8.54 | 9.08 | 8.43 | 9.07 | 9.07 | +0.54 (+6.33%) | 9,886,882 |
| 25 Dec 2020 | CNY | 8.42 | 8.65 | 8.36 | 8.53 | 8.53 | +0.05 (+0.59%) | 2,924,213 |
| 24 Dec 2020 | CNY | 8.81 | 8.88 | 8.47 | 8.48 | 8.48 | -0.32 (-3.64%) | 5,283,496 |
| 23 Dec 2020 | CNY | 8.96 | 9.01 | 8.76 | 8.8 | 8.8 | -0.18 (-2.00%) | 4,966,481 |
| 22 Dec 2020 | CNY | 9.2 | 9.2 | 8.93 | 8.98 | 8.98 | -0.26 (-2.81%) | 6,247,660 |
| 21 Dec 2020 | CNY | 9.23 | 9.28 | 9.13 | 9.24 | 9.24 | -0.02 (-0.22%) | 3,382,965 |
| 18 Dec 2020 | CNY | 9.3 | 9.34 | 9.21 | 9.26 | 9.26 | -0.05 (-0.54%) | 2,170,504 |
| 17 Dec 2020 | CNY | 9.22 | 9.31 | 9.12 | 9.31 | 9.31 | +0.09 (+0.98%) | 3,026,584 |
| 16 Dec 2020 | CNY | 9.25 | 9.37 | 9.19 | 9.22 | 9.22 | -0.11 (-1.18%) | 4,004,415 |
| 15 Dec 2020 | CNY | 9.41 | 9.56 | 9.22 | 9.33 | 9.33 | +0.16 (+1.74%) | 6,006,872 |
| 14 Dec 2020 | CNY | 9.19 | 9.22 | 9.1 | 9.17 | 9.17 | -0.01 (-0.11%) | 2,321,489 |
| 11 Dec 2020 | CNY | 9.17 | 9.21 | 9 | 9.18 | 9.18 | +0.05 (+0.55%) | 4,418,906 |
| 10 Dec 2020 | CNY | 9.1 | 9.24 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 2,662,237 |
| 9 Dec 2020 | CNY | 9.47 | 9.47 | 9.13 | 9.15 | 9.15 | -0.35 (-3.68%) | 6,135,818 |
| 8 Dec 2020 | CNY | 9.5 | 9.54 | 9.43 | 9.5 | 9.5 | +0.01 (+0.11%) | 2,711,490 |
| 7 Dec 2020 | CNY | 9.53 | 9.58 | 9.46 | 9.49 | 9.49 | -0.1 (-1.04%) | 3,220,490 |
| 4 Dec 2020 | CNY | 9.55 | 9.59 | 9.45 | 9.59 | 9.59 | +0.03 (+0.31%) | 3,606,240 |
| 3 Dec 2020 | CNY | 9.63 | 9.65 | 9.54 | 9.56 | 9.56 | -0.07 (-0.73%) | 4,080,500 |
| 2 Dec 2020 | CNY | 9.68 | 9.75 | 9.59 | 9.63 | 9.63 | -0.05 (-0.52%) | 5,053,705 |
| 1 Dec 2020 | CNY | 9.53 | 9.77 | 9.49 | 9.68 | 9.68 | +0.19 (+2.00%) | 5,635,329 |
| 30 Nov 2020 | CNY | 9.55 | 9.58 | 9.46 | 9.49 | 9.49 | -0.05 (-0.52%) | 3,439,074 |
| 27 Nov 2020 | CNY | 9.52 | 9.54 | 9.42 | 9.54 | 9.54 | +0.05 (+0.53%) | 3,214,969 |
| 26 Nov 2020 | CNY | 9.46 | 9.54 | 9.42 | 9.49 | 9.49 | -0.01 (-0.11%) | 3,825,303 |
| 25 Nov 2020 | CNY | 9.72 | 9.72 | 9.5 | 9.5 | 9.5 | -0.17 (-1.76%) | 5,974,789 |
| 24 Nov 2020 | CNY | 9.85 | 9.86 | 9.62 | 9.67 | 9.67 | -0.22 (-2.22%) | 9,198,538 |
