| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 9.88 | 10.07 | 9.45 | 9.63 | 9.63 | -0.37 (-3.70%) | 4,290,500 |
| 11 Jan 2021 | CNY | 9.98 | 10.34 | 9.92 | 10 | 10 | +0.02 (+0.20%) | 4,418,160 |
| 8 Jan 2021 | CNY | 9.82 | 10.15 | 9.54 | 9.98 | 9.98 | +0.16 (+1.63%) | 3,322,660 |
| 7 Jan 2021 | CNY | 10.01 | 10.22 | 9.62 | 9.82 | 9.82 | -0.35 (-3.44%) | 4,800,100 |
| 6 Jan 2021 | CNY | 10.18 | 10.57 | 10.05 | 10.17 | 10.17 | +0.05 (+0.49%) | 6,350,720 |
| 5 Jan 2021 | CNY | 9.51 | 10.24 | 9.51 | 10.12 | 10.12 | +0.37 (+3.79%) | 6,368,620 |
| 4 Jan 2021 | CNY | 9.66 | 9.78 | 9.55 | 9.75 | 9.75 | -0.02 (-0.20%) | 3,370,520 |
| 31 Dec 2020 | CNY | 9.98 | 9.98 | 9.67 | 9.77 | 9.77 | -0.22 (-2.20%) | 4,964,200 |
| 30 Dec 2020 | CNY | 9.04 | 10.9 | 9.04 | 9.99 | 9.99 | +0.89 (+9.78%) | 10,610,740 |
| 29 Dec 2020 | CNY | 8.92 | 9.18 | 8.87 | 9.1 | 9.1 | +0.18 (+2.02%) | 2,875,800 |
| 28 Dec 2020 | CNY | 9.09 | 9.2 | 8.87 | 8.92 | 8.92 | -0.28 (-3.04%) | 3,544,000 |
| 25 Dec 2020 | CNY | 8.9 | 9.26 | 8.9 | 9.2 | 9.2 | +0.2 (+2.22%) | 3,169,960 |
| 24 Dec 2020 | CNY | 9.47 | 9.49 | 8.94 | 9 | 9 | -0.47 (-4.96%) | 4,607,220 |
| 23 Dec 2020 | CNY | 9.49 | 9.63 | 9.44 | 9.47 | 9.47 | -0.01 (-0.11%) | 1,977,880 |
| 22 Dec 2020 | CNY | 9.84 | 9.84 | 9.47 | 9.48 | 9.48 | -0.36 (-3.66%) | 3,091,700 |
| 21 Dec 2020 | CNY | 9.76 | 9.94 | 9.61 | 9.84 | 9.84 | +0.04 (+0.41%) | 2,583,660 |
| 18 Dec 2020 | CNY | 9.95 | 10.19 | 9.77 | 9.8 | 9.8 | -0.06 (-0.61%) | 3,648,240 |
| 17 Dec 2020 | CNY | 9.82 | 9.94 | 9.47 | 9.86 | 9.86 | +0.03 (+0.31%) | 4,487,720 |
| 16 Dec 2020 | CNY | 10.24 | 10.28 | 9.76 | 9.83 | 9.83 | -0.44 (-4.28%) | 4,243,820 |
| 15 Dec 2020 | CNY | 10.35 | 10.47 | 10.19 | 10.27 | 10.27 | -0.04 (-0.39%) | 2,328,800 |
| 14 Dec 2020 | CNY | 10.18 | 10.39 | 10.16 | 10.31 | 10.31 | +0.15 (+1.48%) | 2,668,060 |
| 11 Dec 2020 | CNY | 10.38 | 10.44 | 10.1 | 10.16 | 10.16 | -0.24 (-2.31%) | 4,447,000 |
| 10 Dec 2020 | CNY | 10.28 | 10.48 | 10.22 | 10.4 | 10.4 | +0.1 (+0.97%) | 2,090,900 |
| 9 Dec 2020 | CNY | 10.71 | 10.71 | 10.27 | 10.3 | 10.3 | -0.36 (-3.38%) | 4,080,200 |
| 8 Dec 2020 | CNY | 10.69 | 10.74 | 10.62 | 10.66 | 10.66 | -0.07 (-0.65%) | 2,331,920 |
| 7 Dec 2020 | CNY | 10.97 | 11.02 | 10.68 | 10.73 | 10.73 | -0.24 (-2.19%) | 3,675,360 |
| 4 Dec 2020 | CNY | 10.88 | 11.05 | 10.88 | 10.97 | 10.97 | +0.02 (+0.18%) | 2,044,980 |
| 3 Dec 2020 | CNY | 11 | 11.2 | 10.92 | 10.95 | 10.95 | -0.1 (-0.90%) | 4,030,500 |
| 2 Dec 2020 | CNY | 10.88 | 11.16 | 10.86 | 11.05 | 11.05 | +0.13 (+1.19%) | 4,671,600 |
| 1 Dec 2020 | CNY | 10.7 | 10.98 | 10.68 | 10.92 | 10.92 | +0.15 (+1.39%) | 4,179,354 |
