| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.18 | 8.27 | 8.03 | 8.15 | 8.15 | -0.12 (-1.45%) | 2,786,470 |
| 4 Jan 2021 | CNY | 8.16 | 8.29 | 8.11 | 8.27 | 8.27 | +0.09 (+1.10%) | 2,808,939 |
| 31 Dec 2020 | CNY | 8.03 | 8.25 | 8.03 | 8.18 | 8.18 | +0.15 (+1.87%) | 2,723,730 |
| 30 Dec 2020 | CNY | 8.01 | 8.18 | 7.95 | 8.03 | 8.03 | -0.03 (-0.37%) | 2,390,940 |
| 29 Dec 2020 | CNY | 8.02 | 8.2 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 2,578,720 |
| 28 Dec 2020 | CNY | 8.33 | 8.34 | 8.04 | 8.06 | 8.06 | -0.29 (-3.47%) | 3,160,410 |
| 25 Dec 2020 | CNY | 8.31 | 8.58 | 8.25 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,513,990 |
| 24 Dec 2020 | CNY | 8.65 | 8.65 | 8.2 | 8.3 | 8.3 | -0.4 (-4.60%) | 4,511,716 |
| 23 Dec 2020 | CNY | 8.66 | 8.84 | 8.66 | 8.7 | 8.7 | +0.04 (+0.46%) | 2,142,870 |
| 22 Dec 2020 | CNY | 8.96 | 9.07 | 8.63 | 8.66 | 8.66 | -0.4 (-4.42%) | 3,802,519 |
| 21 Dec 2020 | CNY | 8.92 | 9.1 | 8.85 | 9.06 | 9.06 | +0.13 (+1.46%) | 2,540,500 |
| 18 Dec 2020 | CNY | 9.08 | 9.26 | 8.92 | 8.93 | 8.93 | -0.12 (-1.33%) | 3,050,600 |
| 17 Dec 2020 | CNY | 9.02 | 9.08 | 8.7 | 9.05 | 9.05 | +0.11 (+1.23%) | 2,825,869 |
| 16 Dec 2020 | CNY | 9.22 | 9.23 | 8.91 | 8.94 | 8.94 | -0.27 (-2.93%) | 3,060,200 |
| 15 Dec 2020 | CNY | 9.06 | 9.28 | 9.05 | 9.21 | 9.21 | +0.02 (+0.22%) | 2,658,819 |
| 14 Dec 2020 | CNY | 8.8 | 9.26 | 8.65 | 9.19 | 9.19 | +0.43 (+4.91%) | 6,056,730 |
| 11 Dec 2020 | CNY | 9.08 | 9.08 | 8.66 | 8.76 | 8.76 | -0.28 (-3.10%) | 3,879,750 |
| 10 Dec 2020 | CNY | 8.91 | 9.16 | 8.85 | 9.04 | 9.04 | +0.06 (+0.67%) | 2,691,880 |
| 9 Dec 2020 | CNY | 9.29 | 9.29 | 8.93 | 8.98 | 8.98 | -0.27 (-2.92%) | 4,045,930 |
| 8 Dec 2020 | CNY | 9.42 | 9.44 | 9.23 | 9.25 | 9.25 | -0.15 (-1.60%) | 3,046,720 |
| 7 Dec 2020 | CNY | 9.62 | 9.7 | 9.36 | 9.4 | 9.4 | -0.22 (-2.29%) | 3,804,770 |
| 4 Dec 2020 | CNY | 9.55 | 9.66 | 9.51 | 9.62 | 9.62 | +0.06 (+0.63%) | 2,404,935 |
| 3 Dec 2020 | CNY | 9.7 | 9.76 | 9.5 | 9.56 | 9.56 | -0.17 (-1.75%) | 3,692,840 |
| 2 Dec 2020 | CNY | 9.63 | 9.82 | 9.63 | 9.73 | 9.73 | +0.04 (+0.41%) | 3,639,760 |
| 1 Dec 2020 | CNY | 9.63 | 9.82 | 9.61 | 9.69 | 9.69 | +0.06 (+0.62%) | 4,110,508 |
| 30 Nov 2020 | CNY | 9.58 | 9.7 | 9.43 | 9.63 | 9.63 | +0.06 (+0.63%) | 3,176,150 |
| 27 Nov 2020 | CNY | 9.58 | 9.67 | 9.43 | 9.57 | 9.57 | +0.02 (+0.21%) | 3,443,279 |
| 26 Nov 2020 | CNY | 9.67 | 9.77 | 9.51 | 9.55 | 9.55 | -0.14 (-1.44%) | 3,857,890 |
| 25 Nov 2020 | CNY | 9.93 | 9.98 | 9.63 | 9.69 | 9.69 | -0.11 (-1.12%) | 5,951,290 |
| 24 Nov 2020 | CNY | 9.9 | 9.93 | 9.76 | 9.8 | 9.8 | -0.27 (-2.68%) | 6,369,199 |
