| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.27 | 8.76 | 8.24 | 8.75 | 8.75 | +0.41 (+4.92%) | 79,964,850 |
| 4 Jan 2021 | CNY | 8.24 | 8.47 | 8.22 | 8.34 | 8.34 | +0.03 (+0.36%) | 45,022,424 |
| 31 Dec 2020 | CNY | 8.09 | 8.38 | 8.06 | 8.31 | 8.31 | +0.26 (+3.23%) | 47,470,703 |
| 30 Dec 2020 | CNY | 8 | 8.18 | 7.83 | 8.05 | 8.05 | -0.07 (-0.86%) | 38,500,625 |
| 29 Dec 2020 | CNY | 7.92 | 8.39 | 7.89 | 8.12 | 8.12 | +0.16 (+2.01%) | 47,871,791 |
| 28 Dec 2020 | CNY | 8.35 | 8.35 | 7.94 | 7.96 | 7.96 | -0.47 (-5.58%) | 61,275,188 |
| 25 Dec 2020 | CNY | 8.52 | 8.56 | 8.25 | 8.43 | 8.43 | -0.2 (-2.32%) | 52,676,514 |
| 24 Dec 2020 | CNY | 8.53 | 8.79 | 8.47 | 8.63 | 8.63 | +0.05 (+0.58%) | 75,030,847 |
| 23 Dec 2020 | CNY | 8.19 | 8.68 | 8.17 | 8.58 | 8.58 | +0.41 (+5.02%) | 77,790,987 |
| 22 Dec 2020 | CNY | 8.6 | 8.6 | 8.15 | 8.17 | 8.17 | -0.52 (-5.98%) | 75,949,375 |
| 21 Dec 2020 | CNY | 8.1 | 8.83 | 8.06 | 8.69 | 8.69 | +0.47 (+5.72%) | 94,909,720 |
| 18 Dec 2020 | CNY | 8.4 | 8.44 | 8.18 | 8.22 | 8.22 | 0.0 (0.0%) | 53,289,550 |
| 17 Dec 2020 | CNY | 8.06 | 8.29 | 7.9 | 8.22 | 8.22 | +0.09 (+1.11%) | 52,029,631 |
| 16 Dec 2020 | CNY | 8.21 | 8.31 | 8.09 | 8.13 | 8.13 | -0.09 (-1.09%) | 44,753,767 |
| 15 Dec 2020 | CNY | 8.48 | 8.48 | 8.05 | 8.22 | 8.22 | -0.38 (-4.42%) | 82,521,277 |
| 14 Dec 2020 | CNY | 8.44 | 8.65 | 8.36 | 8.6 | 8.6 | +0.16 (+1.90%) | 90,145,950 |
| 11 Dec 2020 | CNY | 8.73 | 8.73 | 8.29 | 8.44 | 8.44 | -0.29 (-3.32%) | 96,662,305 |
| 10 Dec 2020 | CNY | 9 | 9.07 | 8.7 | 8.73 | 8.73 | -0.41 (-4.49%) | 117,070,953 |
| 9 Dec 2020 | CNY | 9.67 | 9.75 | 9.14 | 9.14 | 9.14 | -1.01 (-9.95%) | 176,515,600 |
| 8 Dec 2020 | CNY | 10.45 | 10.84 | 9.8 | 10.15 | 10.15 | +0.3 (+3.05%) | 248,303,537 |
| 7 Dec 2020 | CNY | 10.12 | 10.12 | 9.64 | 9.85 | 9.85 | +0.65 (+7.07%) | 250,204,801 |
| 4 Dec 2020 | CNY | 8.45 | 9.2 | 8.45 | 9.2 | 9.2 | +0.84 (+10.05%) | 67,224,454 |
| 3 Dec 2020 | CNY | 8.17 | 8.82 | 8.16 | 8.36 | 8.36 | +0.34 (+4.24%) | 66,870,756 |
| 2 Dec 2020 | CNY | 7.83 | 8.1 | 7.83 | 8.02 | 8.02 | +0.19 (+2.43%) | 27,546,672 |
| 1 Dec 2020 | CNY | 7.77 | 7.88 | 7.75 | 7.83 | 7.83 | +0.01 (+0.13%) | 13,458,310 |
| 30 Nov 2020 | CNY | 7.85 | 7.98 | 7.76 | 7.82 | 7.82 | -0.01 (-0.13%) | 14,163,696 |
| 27 Nov 2020 | CNY | 7.79 | 7.85 | 7.65 | 7.83 | 7.83 | +0.05 (+0.64%) | 13,368,097 |
| 26 Nov 2020 | CNY | 7.88 | 7.96 | 7.75 | 7.78 | 7.78 | -0.09 (-1.14%) | 11,452,625 |
| 25 Nov 2020 | CNY | 7.91 | 8.04 | 7.83 | 7.87 | 7.87 | -0.02 (-0.25%) | 16,408,901 |
| 24 Nov 2020 | CNY | 7.89 | 8.05 | 7.87 | 7.89 | 7.89 | +0.04 (+0.51%) | 18,187,597 |
