| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.15 | 8.18 | 7.98 | 8.13 | 8.13 | -0.08 (-0.97%) | 26,395,878 |
| 4 Jan 2021 | CNY | 8.1 | 8.35 | 8.09 | 8.21 | 8.21 | +0.1 (+1.23%) | 27,243,645 |
| 31 Dec 2020 | CNY | 8.03 | 8.17 | 7.9 | 8.11 | 8.11 | +0.05 (+0.62%) | 22,502,657 |
| 30 Dec 2020 | CNY | 8.07 | 8.17 | 7.96 | 8.06 | 8.06 | -0.05 (-0.62%) | 20,194,911 |
| 29 Dec 2020 | CNY | 8.26 | 8.44 | 8.07 | 8.11 | 8.11 | -0.02 (-0.25%) | 35,433,642 |
| 28 Dec 2020 | CNY | 8.09 | 8.2 | 7.94 | 8.13 | 8.13 | +0.04 (+0.49%) | 29,990,760 |
| 25 Dec 2020 | CNY | 7.57 | 8.15 | 7.5 | 8.09 | 8.09 | +0.49 (+6.45%) | 31,576,389 |
| 24 Dec 2020 | CNY | 7.9 | 7.94 | 7.58 | 7.6 | 7.6 | -0.37 (-4.64%) | 29,353,007 |
| 23 Dec 2020 | CNY | 7.91 | 8.05 | 7.86 | 7.97 | 7.97 | +0.04 (+0.50%) | 27,417,321 |
| 22 Dec 2020 | CNY | 8.15 | 8.31 | 7.9 | 7.93 | 7.93 | -0.24 (-2.94%) | 42,340,342 |
| 21 Dec 2020 | CNY | 8.21 | 8.31 | 8.08 | 8.17 | 8.17 | -0.1 (-1.21%) | 42,898,633 |
| 18 Dec 2020 | CNY | 8.06 | 8.38 | 8.02 | 8.27 | 8.27 | +0.17 (+2.10%) | 54,102,840 |
| 17 Dec 2020 | CNY | 7.9 | 8.12 | 7.84 | 8.1 | 8.1 | +0.19 (+2.40%) | 47,533,643 |
| 16 Dec 2020 | CNY | 7.53 | 8.3 | 7.45 | 7.91 | 7.91 | +0.36 (+4.77%) | 67,203,922 |
| 15 Dec 2020 | CNY | 7.55 | 7.7 | 7.43 | 7.55 | 7.55 | +0.06 (+0.80%) | 38,539,220 |
| 14 Dec 2020 | CNY | 7.6 | 7.61 | 7.31 | 7.49 | 7.49 | -0.01 (-0.13%) | 25,624,527 |
| 11 Dec 2020 | CNY | 7.37 | 7.57 | 7.3 | 7.5 | 7.5 | +0.11 (+1.49%) | 32,176,938 |
| 10 Dec 2020 | CNY | 7.35 | 7.59 | 7.31 | 7.39 | 7.39 | +0.09 (+1.23%) | 23,270,645 |
| 9 Dec 2020 | CNY | 7.49 | 7.49 | 7.26 | 7.3 | 7.3 | -0.23 (-3.05%) | 19,340,816 |
| 8 Dec 2020 | CNY | 7.5 | 7.6 | 7.47 | 7.53 | 7.53 | +0.04 (+0.53%) | 14,073,865 |
| 7 Dec 2020 | CNY | 7.56 | 7.62 | 7.44 | 7.49 | 7.49 | -0.04 (-0.53%) | 20,468,687 |
| 4 Dec 2020 | CNY | 7.48 | 7.58 | 7.44 | 7.53 | 7.53 | +0.05 (+0.67%) | 17,076,631 |
| 3 Dec 2020 | CNY | 7.64 | 7.65 | 7.44 | 7.48 | 7.48 | -0.17 (-2.22%) | 25,052,411 |
| 2 Dec 2020 | CNY | 7.92 | 7.94 | 7.56 | 7.65 | 7.65 | -0.29 (-3.65%) | 53,414,854 |
| 1 Dec 2020 | CNY | 7.9 | 7.97 | 7.84 | 7.94 | 7.94 | +0.05 (+0.63%) | 21,750,225 |
| 30 Nov 2020 | CNY | 8.04 | 8.14 | 7.89 | 7.89 | 7.89 | -0.14 (-1.74%) | 30,956,303 |
| 27 Nov 2020 | CNY | 8.07 | 8.19 | 7.88 | 8.03 | 8.03 | -0.05 (-0.62%) | 34,001,402 |
| 26 Nov 2020 | CNY | 8.17 | 8.22 | 7.98 | 8.08 | 8.08 | -0.08 (-0.98%) | 39,788,661 |
| 25 Nov 2020 | CNY | 8.33 | 8.42 | 8.15 | 8.16 | 8.16 | -0.17 (-2.04%) | 48,615,394 |
| 24 Nov 2020 | CNY | 8.19 | 8.43 | 8.16 | 8.33 | 8.33 | +0.12 (+1.46%) | 52,732,830 |
