| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.74 | 8.05 | 7.61 | 7.69 | 7.69 | -0.05 (-0.65%) | 6,682,200 |
| 11 Jan 2021 | CNY | 8 | 8.22 | 7.68 | 7.74 | 7.74 | -0.32 (-3.97%) | 8,109,050 |
| 8 Jan 2021 | CNY | 8.14 | 8.38 | 7.94 | 8.06 | 8.06 | -0.02 (-0.25%) | 8,928,950 |
| 7 Jan 2021 | CNY | 8.6 | 8.6 | 8.03 | 8.08 | 8.08 | -0.46 (-5.39%) | 9,276,100 |
| 6 Jan 2021 | CNY | 9.03 | 9.07 | 8.49 | 8.54 | 8.54 | -0.46 (-5.11%) | 9,374,100 |
| 5 Jan 2021 | CNY | 9.28 | 9.3 | 8.91 | 9 | 9 | -0.28 (-3.02%) | 7,832,250 |
| 4 Jan 2021 | CNY | 9.18 | 9.33 | 8.79 | 9.28 | 9.28 | 0.0 (0.0%) | 7,720,400 |
| 31 Dec 2020 | CNY | 9.11 | 9.32 | 9.08 | 9.28 | 9.28 | +0.15 (+1.64%) | 4,903,963 |
| 30 Dec 2020 | CNY | 9.19 | 9.28 | 9.12 | 9.13 | 9.13 | -0.03 (-0.33%) | 5,931,750 |
| 29 Dec 2020 | CNY | 9.01 | 9.55 | 8.96 | 9.16 | 9.16 | +0.1 (+1.10%) | 9,367,250 |
| 28 Dec 2020 | CNY | 9.3 | 9.36 | 8.99 | 9.06 | 9.06 | -0.21 (-2.27%) | 6,208,550 |
| 25 Dec 2020 | CNY | 9.25 | 9.59 | 9.22 | 9.27 | 9.27 | +0.09 (+0.98%) | 7,239,350 |
| 24 Dec 2020 | CNY | 9.58 | 9.58 | 9.16 | 9.18 | 9.18 | -0.44 (-4.57%) | 9,110,100 |
| 23 Dec 2020 | CNY | 9.68 | 9.87 | 9.53 | 9.62 | 9.62 | 0.0 (0.0%) | 7,025,800 |
| 22 Dec 2020 | CNY | 9.95 | 9.95 | 9.55 | 9.62 | 9.62 | -0.3 (-3.02%) | 7,668,200 |
| 21 Dec 2020 | CNY | 9.97 | 10.13 | 9.9 | 9.92 | 9.92 | -0.05 (-0.50%) | 6,172,800 |
| 18 Dec 2020 | CNY | 10.21 | 10.29 | 9.95 | 9.97 | 9.97 | -0.23 (-2.25%) | 7,515,200 |
| 17 Dec 2020 | CNY | 10.13 | 10.29 | 9.85 | 10.2 | 10.2 | +0.07 (+0.69%) | 8,728,250 |
| 16 Dec 2020 | CNY | 10.42 | 10.52 | 10.07 | 10.13 | 10.13 | -0.4 (-3.80%) | 7,602,650 |
| 15 Dec 2020 | CNY | 10.59 | 10.75 | 10.5 | 10.53 | 10.53 | -0.06 (-0.57%) | 5,669,100 |
| 14 Dec 2020 | CNY | 10.64 | 10.74 | 10.45 | 10.59 | 10.59 | +0.13 (+1.24%) | 5,145,150 |
| 11 Dec 2020 | CNY | 10.85 | 10.86 | 10.33 | 10.46 | 10.46 | -0.3 (-2.79%) | 7,137,450 |
| 10 Dec 2020 | CNY | 10.75 | 10.93 | 10.63 | 10.76 | 10.76 | -0.1 (-0.92%) | 7,201,300 |
| 9 Dec 2020 | CNY | 11.68 | 11.68 | 10.78 | 10.86 | 10.86 | -0.9 (-7.65%) | 16,123,100 |
| 8 Dec 2020 | CNY | 12.11 | 12.24 | 11.75 | 11.76 | 11.76 | -0.33 (-2.73%) | 9,479,300 |
| 7 Dec 2020 | CNY | 11.8 | 12.2 | 11.61 | 12.09 | 12.09 | +0.25 (+2.11%) | 15,291,500 |
| 4 Dec 2020 | CNY | 11.96 | 12.05 | 11.61 | 11.84 | 11.84 | -0.12 (-1.00%) | 11,691,250 |
| 3 Dec 2020 | CNY | 11.49 | 12.15 | 11.38 | 11.96 | 11.96 | +0.41 (+3.55%) | 16,804,100 |
| 2 Dec 2020 | CNY | 11.8 | 11.83 | 11.45 | 11.55 | 11.55 | -0.31 (-2.61%) | 12,504,650 |
| 1 Dec 2020 | CNY | 11.53 | 11.88 | 11.4 | 11.86 | 11.86 | +0.3 (+2.60%) | 13,647,650 |
