| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.97 | 8.2 | 7.81 | 8 | 8 | +0.03 (+0.38%) | 6,603,131 |
| 11 Jan 2021 | CNY | 8.5 | 8.51 | 7.94 | 7.97 | 7.97 | -0.54 (-6.35%) | 11,589,340 |
| 8 Jan 2021 | CNY | 8.87 | 8.88 | 8.24 | 8.51 | 8.51 | -0.39 (-4.38%) | 10,169,221 |
| 7 Jan 2021 | CNY | 8.96 | 9.33 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 9,457,836 |
| 6 Jan 2021 | CNY | 9.23 | 9.29 | 8.91 | 8.95 | 8.95 | -0.35 (-3.76%) | 10,272,000 |
| 5 Jan 2021 | CNY | 9.5 | 9.56 | 9.25 | 9.3 | 9.3 | -0.28 (-2.92%) | 9,551,120 |
| 4 Jan 2021 | CNY | 9.34 | 9.7 | 9.33 | 9.58 | 9.58 | +0.25 (+2.68%) | 8,361,830 |
| 31 Dec 2020 | CNY | 9.26 | 9.45 | 9.21 | 9.33 | 9.33 | +0.06 (+0.65%) | 6,879,480 |
| 30 Dec 2020 | CNY | 9.23 | 9.37 | 9.07 | 9.27 | 9.27 | -0.01 (-0.11%) | 7,640,460 |
| 29 Dec 2020 | CNY | 9.3 | 9.43 | 9.18 | 9.28 | 9.28 | -0.01 (-0.11%) | 6,794,710 |
| 28 Dec 2020 | CNY | 9.7 | 9.71 | 9.23 | 9.29 | 9.29 | -0.34 (-3.53%) | 10,012,083 |
| 25 Dec 2020 | CNY | 9.71 | 9.82 | 9.6 | 9.63 | 9.63 | -0.07 (-0.72%) | 8,058,635 |
| 24 Dec 2020 | CNY | 10.19 | 10.22 | 9.65 | 9.7 | 9.7 | -0.49 (-4.81%) | 13,947,868 |
| 23 Dec 2020 | CNY | 10.25 | 10.52 | 10.07 | 10.19 | 10.19 | -0.26 (-2.49%) | 14,438,708 |
| 22 Dec 2020 | CNY | 10.12 | 10.62 | 9.95 | 10.45 | 10.45 | +0.26 (+2.55%) | 20,530,305 |
| 21 Dec 2020 | CNY | 9.85 | 10.2 | 9.69 | 10.19 | 10.19 | +0.37 (+3.77%) | 13,675,798 |
| 18 Dec 2020 | CNY | 9.99 | 10.07 | 9.8 | 9.82 | 9.82 | -0.29 (-2.87%) | 11,344,280 |
| 17 Dec 2020 | CNY | 10.2 | 10.23 | 9.88 | 10.11 | 10.11 | +0.02 (+0.20%) | 10,669,593 |
| 16 Dec 2020 | CNY | 10.2 | 10.35 | 9.96 | 10.09 | 10.09 | -0.08 (-0.79%) | 10,384,945 |
| 15 Dec 2020 | CNY | 10.49 | 10.49 | 10.1 | 10.17 | 10.17 | -0.22 (-2.12%) | 10,905,516 |
| 14 Dec 2020 | CNY | 10.1 | 10.48 | 9.94 | 10.39 | 10.39 | +0.29 (+2.87%) | 13,744,783 |
| 11 Dec 2020 | CNY | 10.54 | 10.58 | 9.97 | 10.1 | 10.1 | -0.35 (-3.35%) | 15,417,935 |
| 10 Dec 2020 | CNY | 10.57 | 10.86 | 10.44 | 10.45 | 10.45 | -0.21 (-1.97%) | 15,422,208 |
| 9 Dec 2020 | CNY | 11.39 | 11.45 | 10.58 | 10.66 | 10.66 | -0.73 (-6.41%) | 24,645,143 |
| 8 Dec 2020 | CNY | 11.71 | 11.78 | 11.18 | 11.39 | 11.39 | -0.31 (-2.65%) | 25,059,051 |
| 7 Dec 2020 | CNY | 12 | 12.25 | 11.65 | 11.7 | 11.7 | -0.25 (-2.09%) | 27,577,526 |
| 4 Dec 2020 | CNY | 11.56 | 12.37 | 11.25 | 11.95 | 11.95 | +0.04 (+0.34%) | 38,476,876 |
| 3 Dec 2020 | CNY | 12.1 | 12.86 | 11.6 | 11.91 | 11.91 | -0.38 (-3.09%) | 45,073,450 |
| 2 Dec 2020 | CNY | 11.4 | 13.5 | 11.4 | 12.29 | 12.29 | +0.67 (+5.77%) | 69,004,840 |
| 1 Dec 2020 | CNY | 11.32 | 11.87 | 11.32 | 11.62 | 11.62 | -0.26 (-2.19%) | 48,747,930 |
