| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 9.16 | 9.23 | 9.02 | 9.18 | 9.18 | +0.01 (+0.11%) | 4,112,436 |
| 4 Jan 2021 | CNY | 9.16 | 9.22 | 8.96 | 9.17 | 9.17 | +0.02 (+0.22%) | 5,784,893 |
| 31 Dec 2020 | CNY | 9 | 9.35 | 8.91 | 9.15 | 9.15 | +0.15 (+1.67%) | 6,349,401 |
| 30 Dec 2020 | CNY | 9.12 | 9.16 | 8.85 | 9 | 9 | -0.2 (-2.17%) | 4,934,883 |
| 29 Dec 2020 | CNY | 9.13 | 9.23 | 9.01 | 9.2 | 9.2 | +0.03 (+0.33%) | 4,265,956 |
| 28 Dec 2020 | CNY | 9.21 | 9.59 | 9.17 | 9.17 | 9.17 | -0.21 (-2.24%) | 7,980,803 |
| 25 Dec 2020 | CNY | 8.76 | 9.48 | 8.62 | 9.38 | 9.38 | +0.67 (+7.69%) | 13,452,644 |
| 24 Dec 2020 | CNY | 8.65 | 8.73 | 8.55 | 8.71 | 8.71 | +0.06 (+0.69%) | 4,157,550 |
| 23 Dec 2020 | CNY | 8.58 | 8.69 | 8.48 | 8.65 | 8.65 | +0.08 (+0.93%) | 5,280,175 |
| 22 Dec 2020 | CNY | 8.53 | 8.83 | 8.46 | 8.57 | 8.57 | +0.03 (+0.35%) | 5,665,776 |
| 21 Dec 2020 | CNY | 8.4 | 8.63 | 8.06 | 8.54 | 8.54 | +0.14 (+1.67%) | 3,412,214 |
| 18 Dec 2020 | CNY | 8.35 | 8.52 | 8.25 | 8.4 | 8.4 | +0.05 (+0.60%) | 2,973,027 |
| 17 Dec 2020 | CNY | 8.35 | 8.41 | 8.12 | 8.35 | 8.35 | +0.02 (+0.24%) | 4,066,100 |
| 16 Dec 2020 | CNY | 8.5 | 8.5 | 8.26 | 8.33 | 8.33 | -0.16 (-1.88%) | 3,839,064 |
| 15 Dec 2020 | CNY | 8.35 | 8.51 | 8.06 | 8.49 | 8.49 | +0.07 (+0.83%) | 5,533,715 |
| 14 Dec 2020 | CNY | 8.5 | 8.59 | 8.39 | 8.42 | 8.42 | -0.13 (-1.52%) | 3,090,933 |
| 11 Dec 2020 | CNY | 8.59 | 8.7 | 8.49 | 8.55 | 8.55 | +0.01 (+0.12%) | 2,963,462 |
| 10 Dec 2020 | CNY | 8.47 | 8.62 | 8.4 | 8.54 | 8.54 | +0.06 (+0.71%) | 2,623,817 |
| 9 Dec 2020 | CNY | 8.75 | 8.75 | 8.48 | 8.48 | 8.48 | -0.24 (-2.75%) | 3,790,000 |
| 8 Dec 2020 | CNY | 8.37 | 8.85 | 8.34 | 8.72 | 8.72 | +0.3 (+3.56%) | 9,738,372 |
| 7 Dec 2020 | CNY | 8.44 | 8.55 | 8.37 | 8.42 | 8.42 | -0.14 (-1.64%) | 3,930,587 |
| 4 Dec 2020 | CNY | 8.49 | 8.71 | 8.24 | 8.56 | 8.56 | +0.08 (+0.94%) | 7,796,739 |
| 3 Dec 2020 | CNY | 8.48 | 8.74 | 8.44 | 8.48 | 8.48 | -0.18 (-2.08%) | 8,124,605 |
| 2 Dec 2020 | CNY | 8.5 | 9.27 | 8.42 | 8.66 | 8.66 | +0.04 (+0.46%) | 14,530,427 |
| 1 Dec 2020 | CNY | 8.86 | 8.86 | 8.16 | 8.62 | 8.62 | -0.25 (-2.82%) | 13,840,128 |
| 30 Nov 2020 | CNY | 9.36 | 9.36 | 8.7 | 8.87 | 8.87 | -0.48 (-5.13%) | 6,321,201 |
| 27 Nov 2020 | CNY | 9.37 | 9.38 | 9.28 | 9.35 | 9.35 | +0.02 (+0.21%) | 1,276,002 |
| 26 Nov 2020 | CNY | 9.36 | 9.4 | 9.27 | 9.33 | 9.33 | +0.01 (+0.11%) | 2,567,100 |
| 25 Nov 2020 | CNY | 9.43 | 9.49 | 9.26 | 9.32 | 9.32 | -0.12 (-1.27%) | 4,210,300 |
| 24 Nov 2020 | CNY | 9.46 | 9.55 | 9.43 | 9.44 | 9.44 | -0.09 (-0.94%) | 2,529,016 |
