| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 9.88 | 10.07 | 9.83 | 10.01 | 10.01 | +0.13 (+1.32%) | 2,825,532 |
| 31 Dec 2020 | CNY | 9.64 | 9.89 | 9.64 | 9.88 | 9.88 | +0.24 (+2.49%) | 2,993,464 |
| 30 Dec 2020 | CNY | 9.59 | 9.93 | 9.41 | 9.64 | 9.64 | -0.04 (-0.41%) | 3,823,786 |
| 29 Dec 2020 | CNY | 9.74 | 10.08 | 9.57 | 9.68 | 9.68 | +0.24 (+2.54%) | 4,024,845 |
| 28 Dec 2020 | CNY | 9.75 | 9.77 | 9.41 | 9.44 | 9.44 | -0.31 (-3.18%) | 2,551,140 |
| 25 Dec 2020 | CNY | 9.68 | 9.89 | 9.59 | 9.75 | 9.75 | +0.07 (+0.72%) | 2,494,216 |
| 24 Dec 2020 | CNY | 10.23 | 10.23 | 9.6 | 9.68 | 9.68 | -0.56 (-5.47%) | 4,541,172 |
| 23 Dec 2020 | CNY | 9.95 | 10.55 | 9.95 | 10.24 | 10.24 | +0.39 (+3.96%) | 5,496,930 |
| 22 Dec 2020 | CNY | 10.12 | 10.12 | 9.7 | 9.85 | 9.85 | -0.27 (-2.67%) | 2,849,142 |
| 21 Dec 2020 | CNY | 9.99 | 10.15 | 9.88 | 10.12 | 10.12 | +0.13 (+1.30%) | 2,143,372 |
| 18 Dec 2020 | CNY | 10.1 | 10.17 | 9.93 | 9.99 | 9.99 | -0.14 (-1.38%) | 2,480,368 |
| 17 Dec 2020 | CNY | 10.13 | 10.17 | 9.85 | 10.13 | 10.13 | -0.16 (-1.55%) | 3,295,350 |
| 16 Dec 2020 | CNY | 10.19 | 10.29 | 9.95 | 10.29 | 10.29 | 0.0 (0.0%) | 3,744,571 |
| 15 Dec 2020 | CNY | 10.48 | 10.67 | 10.25 | 10.29 | 10.29 | -0.28 (-2.65%) | 3,665,194 |
| 14 Dec 2020 | CNY | 10.53 | 10.71 | 10.41 | 10.57 | 10.57 | -0.01 (-0.09%) | 2,008,330 |
| 11 Dec 2020 | CNY | 10.6 | 10.8 | 10.42 | 10.58 | 10.58 | -0.05 (-0.47%) | 2,916,704 |
| 10 Dec 2020 | CNY | 10.44 | 10.72 | 10.23 | 10.63 | 10.63 | +0.19 (+1.82%) | 3,010,608 |
| 9 Dec 2020 | CNY | 10.9 | 10.9 | 10.4 | 10.44 | 10.44 | -0.34 (-3.15%) | 3,356,420 |
| 8 Dec 2020 | CNY | 10.9 | 11.07 | 10.78 | 10.78 | 10.78 | -0.12 (-1.10%) | 3,170,216 |
| 7 Dec 2020 | CNY | 10.78 | 11.05 | 10.69 | 10.9 | 10.9 | +0.09 (+0.83%) | 3,385,773 |
| 4 Dec 2020 | CNY | 10.8 | 10.95 | 10.77 | 10.81 | 10.81 | -0.03 (-0.28%) | 2,826,156 |
| 3 Dec 2020 | CNY | 11.1 | 11.1 | 10.77 | 10.84 | 10.84 | -0.26 (-2.34%) | 5,304,520 |
| 2 Dec 2020 | CNY | 10.58 | 11.3 | 10.42 | 11.1 | 11.1 | +0.58 (+5.51%) | 11,315,900 |
| 1 Dec 2020 | CNY | 10.36 | 10.54 | 10.33 | 10.52 | 10.52 | +0.14 (+1.35%) | 2,692,800 |
| 30 Nov 2020 | CNY | 10.49 | 10.58 | 10.31 | 10.38 | 10.38 | 0.0 (0.0%) | 3,054,316 |
| 27 Nov 2020 | CNY | 10.8 | 10.8 | 10.31 | 10.38 | 10.38 | -0.3 (-2.81%) | 4,589,080 |
| 26 Nov 2020 | CNY | 10.67 | 10.75 | 10.52 | 10.68 | 10.68 | -0.02 (-0.19%) | 3,282,771 |
| 25 Nov 2020 | CNY | 10.85 | 10.92 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 3,509,196 |
| 24 Nov 2020 | CNY | 10.84 | 10.99 | 10.7 | 10.8 | 10.8 | -0.05 (-0.46%) | 5,087,977 |
| 23 Nov 2020 | CNY | 11.09 | 11.23 | 10.81 | 10.85 | 10.85 | -0.25 (-2.25%) | 5,213,515 |
