| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.42 | 8.5 | 8.09 | 8.32 | 8.32 | -0.16 (-1.89%) | 24,622,899 |
| 4 Jan 2021 | CNY | 8.45 | 8.6 | 8.3 | 8.48 | 8.48 | -0.04 (-0.47%) | 22,790,477 |
| 31 Dec 2020 | CNY | 8.42 | 8.67 | 8.42 | 8.52 | 8.52 | +0.1 (+1.19%) | 14,642,223 |
| 30 Dec 2020 | CNY | 8.5 | 8.65 | 8.36 | 8.42 | 8.42 | -0.16 (-1.86%) | 15,281,802 |
| 29 Dec 2020 | CNY | 8.46 | 8.64 | 8.25 | 8.58 | 8.58 | +0.12 (+1.42%) | 19,063,457 |
| 28 Dec 2020 | CNY | 9.1 | 9.1 | 8.31 | 8.46 | 8.46 | -0.73 (-7.94%) | 31,789,989 |
| 25 Dec 2020 | CNY | 9.02 | 9.28 | 8.84 | 9.19 | 9.19 | +0.07 (+0.77%) | 21,563,050 |
| 24 Dec 2020 | CNY | 9.12 | 9.39 | 8.97 | 9.12 | 9.12 | -0.09 (-0.98%) | 23,679,428 |
| 23 Dec 2020 | CNY | 9.99 | 10.04 | 9.14 | 9.21 | 9.21 | -0.94 (-9.26%) | 64,091,447 |
| 22 Dec 2020 | CNY | 11.19 | 11.19 | 10.15 | 10.15 | 10.15 | -1.13 (-10.02%) | 41,249,183 |
| 21 Dec 2020 | CNY | 11.45 | 11.45 | 10.91 | 11.28 | 11.28 | -0.2 (-1.74%) | 19,966,226 |
| 18 Dec 2020 | CNY | 11.7 | 11.72 | 11.44 | 11.48 | 11.48 | -0.23 (-1.96%) | 13,667,500 |
| 17 Dec 2020 | CNY | 11.37 | 11.74 | 11.25 | 11.71 | 11.71 | +0.31 (+2.72%) | 18,561,639 |
| 16 Dec 2020 | CNY | 11.39 | 11.46 | 11.14 | 11.4 | 11.4 | -0.14 (-1.21%) | 17,774,605 |
| 15 Dec 2020 | CNY | 11.7 | 11.77 | 11.4 | 11.54 | 11.54 | -0.38 (-3.19%) | 25,500,944 |
| 14 Dec 2020 | CNY | 11.3 | 12.29 | 11.26 | 11.92 | 11.92 | +0.57 (+5.02%) | 39,200,168 |
| 11 Dec 2020 | CNY | 11.11 | 11.35 | 10.79 | 11.35 | 11.35 | +0.18 (+1.61%) | 21,491,669 |
| 10 Dec 2020 | CNY | 10.79 | 11.33 | 10.71 | 11.17 | 11.17 | +0.36 (+3.33%) | 22,078,514 |
| 9 Dec 2020 | CNY | 11.16 | 11.24 | 10.81 | 10.81 | 10.81 | -0.34 (-3.05%) | 11,840,434 |
| 8 Dec 2020 | CNY | 11 | 11.28 | 10.93 | 11.15 | 11.15 | +0.15 (+1.36%) | 14,994,227 |
| 7 Dec 2020 | CNY | 10.9 | 11.16 | 10.8 | 11 | 11 | +0.07 (+0.64%) | 13,335,644 |
| 4 Dec 2020 | CNY | 10.8 | 10.96 | 10.6 | 10.93 | 10.93 | +0.1 (+0.92%) | 10,748,623 |
| 3 Dec 2020 | CNY | 10.91 | 10.97 | 10.64 | 10.83 | 10.83 | -0.13 (-1.19%) | 13,810,378 |
| 2 Dec 2020 | CNY | 11.13 | 11.24 | 10.9 | 10.96 | 10.96 | -0.2 (-1.79%) | 14,481,268 |
| 1 Dec 2020 | CNY | 10.99 | 11.19 | 10.86 | 11.16 | 11.16 | +0.03 (+0.27%) | 14,306,132 |
| 30 Nov 2020 | CNY | 10.94 | 11.19 | 10.89 | 11.13 | 11.13 | +0.15 (+1.37%) | 14,745,880 |
| 27 Nov 2020 | CNY | 10.95 | 11.03 | 10.79 | 10.98 | 10.98 | +0.03 (+0.27%) | 10,798,560 |
| 26 Nov 2020 | CNY | 11.06 | 11.26 | 10.8 | 10.95 | 10.95 | -0.24 (-2.14%) | 17,038,107 |
| 25 Nov 2020 | CNY | 11.28 | 11.39 | 10.95 | 11.19 | 11.19 | +0.01 (+0.09%) | 23,177,037 |
| 24 Nov 2020 | CNY | 11.77 | 11.83 | 11.15 | 11.18 | 11.18 | -0.59 (-5.01%) | 30,887,238 |
