| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.79 | 8.46 | 7.78 | 7.96 | 7.96 | +0.31 (+4.05%) | 10,737,147 |
| 11 Jan 2021 | CNY | 8.4 | 8.58 | 7.6 | 7.65 | 7.65 | -0.75 (-8.93%) | 8,455,200 |
| 8 Jan 2021 | CNY | 8.46 | 8.68 | 8.1 | 8.4 | 8.4 | -0.06 (-0.71%) | 5,591,525 |
| 7 Jan 2021 | CNY | 9.23 | 9.23 | 8.46 | 8.46 | 8.46 | -0.77 (-8.34%) | 5,757,332 |
| 6 Jan 2021 | CNY | 9.24 | 9.3 | 8.88 | 9.23 | 9.23 | -0.02 (-0.22%) | 6,331,700 |
| 5 Jan 2021 | CNY | 9.4 | 9.66 | 9.23 | 9.25 | 9.25 | -0.22 (-2.32%) | 5,455,100 |
| 4 Jan 2021 | CNY | 9.26 | 9.55 | 9.14 | 9.47 | 9.47 | +0.24 (+2.60%) | 6,816,500 |
| 31 Dec 2020 | CNY | 9.15 | 9.33 | 9.07 | 9.23 | 9.23 | +0.07 (+0.76%) | 4,253,500 |
| 30 Dec 2020 | CNY | 8.9 | 9.23 | 8.84 | 9.16 | 9.16 | +0.25 (+2.81%) | 3,839,800 |
| 29 Dec 2020 | CNY | 8.75 | 9.2 | 8.72 | 8.91 | 8.91 | +0.19 (+2.18%) | 4,121,500 |
| 28 Dec 2020 | CNY | 8.88 | 8.88 | 8.66 | 8.72 | 8.72 | -0.18 (-2.02%) | 2,531,984 |
| 25 Dec 2020 | CNY | 8.86 | 8.96 | 8.74 | 8.9 | 8.9 | 0.0 (0.0%) | 2,541,400 |
| 24 Dec 2020 | CNY | 9.1 | 9.18 | 8.87 | 8.9 | 8.9 | -0.2 (-2.20%) | 3,349,600 |
| 23 Dec 2020 | CNY | 9.2 | 9.25 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 2,793,540 |
| 22 Dec 2020 | CNY | 9.27 | 9.35 | 9.12 | 9.12 | 9.12 | -0.16 (-1.72%) | 3,473,200 |
| 21 Dec 2020 | CNY | 8.8 | 9.37 | 8.73 | 9.28 | 9.28 | +0.46 (+5.22%) | 6,260,000 |
| 18 Dec 2020 | CNY | 8.65 | 8.96 | 8.58 | 8.82 | 8.82 | +0.19 (+2.20%) | 4,187,933 |
| 17 Dec 2020 | CNY | 8.66 | 8.7 | 8.36 | 8.63 | 8.63 | -0.07 (-0.80%) | 3,534,300 |
| 16 Dec 2020 | CNY | 8.88 | 8.9 | 8.66 | 8.7 | 8.7 | -0.19 (-2.14%) | 2,160,200 |
| 15 Dec 2020 | CNY | 8.88 | 8.92 | 8.52 | 8.89 | 8.89 | +0.02 (+0.23%) | 4,136,300 |
| 14 Dec 2020 | CNY | 9.26 | 9.59 | 8.85 | 8.87 | 8.87 | -0.42 (-4.52%) | 6,678,025 |
| 11 Dec 2020 | CNY | 9.2 | 9.78 | 9.13 | 9.29 | 9.29 | +0.18 (+1.98%) | 7,100,800 |
| 10 Dec 2020 | CNY | 9.09 | 9.11 | 8.89 | 9.11 | 9.11 | +0.13 (+1.45%) | 3,116,768 |
| 9 Dec 2020 | CNY | 9.04 | 9.1 | 8.96 | 8.98 | 8.98 | -0.07 (-0.77%) | 2,924,200 |
| 8 Dec 2020 | CNY | 9.14 | 9.18 | 9.03 | 9.05 | 9.05 | -0.09 (-0.98%) | 2,936,500 |
| 7 Dec 2020 | CNY | 9.15 | 9.27 | 9.11 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,663,323 |
| 4 Dec 2020 | CNY | 9.3 | 9.35 | 9.12 | 9.15 | 9.15 | -0.15 (-1.61%) | 4,088,000 |
| 3 Dec 2020 | CNY | 9.63 | 9.66 | 9.28 | 9.3 | 9.3 | -0.36 (-3.73%) | 5,215,615 |
| 2 Dec 2020 | CNY | 9.72 | 9.72 | 9.54 | 9.66 | 9.66 | +0.03 (+0.31%) | 4,347,006 |
| 1 Dec 2020 | CNY | 9.39 | 9.68 | 9.29 | 9.63 | 9.63 | +0.23 (+2.45%) | 4,024,908 |
