| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.2 | 7.22 | 6.95 | 7.05 | 7.05 | -0.28 (-3.82%) | 17,795,650 |
| 4 Jan 2021 | CNY | 7.7 | 7.7 | 7.32 | 7.33 | 7.33 | 0.0 (0.0%) | 16,628,486 |
| 31 Dec 2020 | CNY | 7.11 | 7.6 | 7.11 | 7.33 | 7.33 | +0.2 (+2.81%) | 11,716,600 |
| 30 Dec 2020 | CNY | 7.22 | 7.33 | 7.1 | 7.13 | 7.13 | -0.09 (-1.25%) | 8,097,180 |
| 29 Dec 2020 | CNY | 7.32 | 7.39 | 7.17 | 7.22 | 7.22 | -0.18 (-2.43%) | 8,984,402 |
| 28 Dec 2020 | CNY | 7.37 | 7.53 | 7.09 | 7.4 | 7.4 | +0.04 (+0.54%) | 14,751,955 |
| 25 Dec 2020 | CNY | 7.46 | 7.6 | 7.22 | 7.36 | 7.36 | -0.13 (-1.74%) | 11,725,078 |
| 24 Dec 2020 | CNY | 7.31 | 7.67 | 7.25 | 7.49 | 7.49 | +0.16 (+2.18%) | 17,434,952 |
| 23 Dec 2020 | CNY | 7.21 | 7.44 | 7.21 | 7.33 | 7.33 | +0.03 (+0.41%) | 9,616,055 |
| 22 Dec 2020 | CNY | 7.5 | 7.55 | 7.2 | 7.3 | 7.3 | -0.21 (-2.80%) | 24,090,732 |
| 21 Dec 2020 | CNY | 6.85 | 7.51 | 6.85 | 7.51 | 7.51 | +0.68 (+9.96%) | 30,175,423 |
| 18 Dec 2020 | CNY | 6.71 | 6.88 | 6.71 | 6.83 | 6.83 | +0.04 (+0.59%) | 9,009,050 |
| 17 Dec 2020 | CNY | 6.66 | 6.87 | 6.58 | 6.79 | 6.79 | +0.07 (+1.04%) | 12,204,418 |
| 16 Dec 2020 | CNY | 7.06 | 7.15 | 6.68 | 6.72 | 6.72 | -0.39 (-5.49%) | 15,659,100 |
| 15 Dec 2020 | CNY | 7.08 | 7.21 | 7.05 | 7.11 | 7.11 | -0.06 (-0.84%) | 5,953,700 |
| 14 Dec 2020 | CNY | 7.27 | 7.28 | 6.93 | 7.17 | 7.17 | -0.11 (-1.51%) | 14,253,063 |
| 11 Dec 2020 | CNY | 7.35 | 7.37 | 7.13 | 7.28 | 7.28 | -0.03 (-0.41%) | 12,767,209 |
| 10 Dec 2020 | CNY | 7.33 | 7.45 | 7.22 | 7.31 | 7.31 | -0.02 (-0.27%) | 10,919,202 |
| 9 Dec 2020 | CNY | 7.84 | 7.87 | 7.32 | 7.33 | 7.33 | -0.51 (-6.51%) | 19,892,566 |
| 8 Dec 2020 | CNY | 7.75 | 7.92 | 7.68 | 7.84 | 7.84 | +0.02 (+0.26%) | 11,810,845 |
| 7 Dec 2020 | CNY | 7.98 | 8 | 7.81 | 7.82 | 7.82 | -0.15 (-1.88%) | 10,352,000 |
| 4 Dec 2020 | CNY | 8 | 8.04 | 7.92 | 7.97 | 7.97 | -0.07 (-0.87%) | 7,530,700 |
| 3 Dec 2020 | CNY | 8.06 | 8.1 | 7.92 | 8.04 | 8.04 | -0.03 (-0.37%) | 10,282,700 |
| 2 Dec 2020 | CNY | 8.09 | 8.22 | 8 | 8.07 | 8.07 | +0.05 (+0.62%) | 14,852,291 |
| 1 Dec 2020 | CNY | 7.9 | 8.09 | 7.77 | 8.02 | 8.02 | +0.1 (+1.26%) | 15,704,200 |
| 30 Nov 2020 | CNY | 8.07 | 8.18 | 7.91 | 7.92 | 7.92 | -0.12 (-1.49%) | 14,332,950 |
| 27 Nov 2020 | CNY | 8.2 | 8.36 | 7.97 | 8.04 | 8.04 | -0.1 (-1.23%) | 17,019,650 |
| 26 Nov 2020 | CNY | 8.01 | 8.31 | 7.91 | 8.14 | 8.14 | +0.08 (+0.99%) | 20,503,200 |
| 25 Nov 2020 | CNY | 8.11 | 8.44 | 8.01 | 8.06 | 8.06 | -0.06 (-0.74%) | 21,538,058 |
| 24 Nov 2020 | CNY | 8.2 | 8.35 | 8.1 | 8.12 | 8.12 | -0.08 (-0.98%) | 15,328,606 |
