| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 9.5 | 9.71 | 9.23 | 9.4 | 9.4 | +0.01 (+0.11%) | 4,930,130 |
| 4 Jan 2021 | CNY | 9.11 | 9.43 | 9.06 | 9.39 | 9.39 | +0.36 (+3.99%) | 4,662,780 |
| 31 Dec 2020 | CNY | 8.99 | 9.21 | 8.98 | 9.03 | 9.03 | +0.04 (+0.44%) | 3,046,465 |
| 30 Dec 2020 | CNY | 8.91 | 9.18 | 8.83 | 8.99 | 8.99 | 0.0 (0.0%) | 3,688,360 |
| 29 Dec 2020 | CNY | 9.13 | 9.27 | 8.95 | 8.99 | 8.99 | -0.19 (-2.07%) | 4,658,040 |
| 28 Dec 2020 | CNY | 9.29 | 9.59 | 9.16 | 9.18 | 9.18 | -0.16 (-1.71%) | 4,590,300 |
| 25 Dec 2020 | CNY | 9.25 | 9.56 | 9.08 | 9.34 | 9.34 | +0.12 (+1.30%) | 5,627,320 |
| 24 Dec 2020 | CNY | 9.53 | 9.53 | 9.13 | 9.22 | 9.22 | -0.26 (-2.74%) | 5,729,700 |
| 23 Dec 2020 | CNY | 9.44 | 9.79 | 9.4 | 9.48 | 9.48 | +0.01 (+0.11%) | 6,097,530 |
| 22 Dec 2020 | CNY | 9.96 | 10.01 | 9.38 | 9.47 | 9.47 | -0.5 (-5.02%) | 8,718,120 |
| 21 Dec 2020 | CNY | 10 | 10.4 | 9.92 | 9.97 | 9.97 | -0.05 (-0.50%) | 7,763,707 |
| 18 Dec 2020 | CNY | 10.36 | 10.69 | 10.02 | 10.02 | 10.02 | -0.61 (-5.74%) | 10,710,187 |
| 17 Dec 2020 | CNY | 11.44 | 11.5 | 9.9 | 10.63 | 10.63 | -1.02 (-8.76%) | 16,283,147 |
| 16 Dec 2020 | CNY | 12.27 | 12.34 | 11.53 | 11.65 | 11.65 | -0.5 (-4.12%) | 10,547,407 |
| 15 Dec 2020 | CNY | 12.28 | 12.35 | 11.84 | 12.15 | 12.15 | -0.14 (-1.14%) | 10,721,940 |
| 14 Dec 2020 | CNY | 11.56 | 12.4 | 11.42 | 12.29 | 12.29 | +0.69 (+5.95%) | 15,498,370 |
| 11 Dec 2020 | CNY | 12.1 | 12.29 | 11.37 | 11.6 | 11.6 | -0.58 (-4.76%) | 9,418,020 |
| 10 Dec 2020 | CNY | 11.58 | 12.25 | 11.55 | 12.18 | 12.18 | +0.21 (+1.75%) | 10,132,587 |
| 9 Dec 2020 | CNY | 12.22 | 12.6 | 11.87 | 11.97 | 11.97 | -0.41 (-3.31%) | 11,809,540 |
| 8 Dec 2020 | CNY | 11.96 | 12.46 | 11.7 | 12.38 | 12.38 | +0.53 (+4.47%) | 16,346,320 |
| 7 Dec 2020 | CNY | 12.09 | 12.2 | 11.81 | 11.85 | 11.85 | -0.24 (-1.99%) | 7,476,140 |
| 4 Dec 2020 | CNY | 11.72 | 12.18 | 11.62 | 12.09 | 12.09 | 0.0 (0.0%) | 12,057,292 |
| 3 Dec 2020 | CNY | 11.34 | 12.86 | 11.32 | 12.09 | 12.09 | +0.69 (+6.05%) | 17,676,680 |
| 2 Dec 2020 | CNY | 11.28 | 11.84 | 11.23 | 11.4 | 11.4 | +0.36 (+3.26%) | 7,067,360 |
| 1 Dec 2020 | CNY | 10.85 | 11.18 | 10.72 | 11.04 | 11.04 | +0.18 (+1.66%) | 3,493,100 |
| 30 Nov 2020 | CNY | 11.12 | 11.2 | 10.81 | 10.86 | 10.86 | -0.29 (-2.60%) | 4,275,380 |
| 27 Nov 2020 | CNY | 11.48 | 11.6 | 10.97 | 11.15 | 11.15 | -0.28 (-2.45%) | 5,518,240 |
| 26 Nov 2020 | CNY | 11.74 | 11.84 | 11.35 | 11.43 | 11.43 | -0.25 (-2.14%) | 4,735,500 |
| 25 Nov 2020 | CNY | 11.88 | 11.94 | 11.54 | 11.68 | 11.68 | -0.13 (-1.10%) | 5,177,180 |
| 24 Nov 2020 | CNY | 11.63 | 12 | 11.63 | 11.81 | 11.81 | +0.22 (+1.90%) | 6,623,700 |
