| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 8.82 | 8.87 | 8.54 | 8.55 | 8.55 | -0.26 (-2.95%) | 6,042,411 |
| 8 Jan 2021 | CNY | 8.75 | 8.87 | 8.62 | 8.81 | 8.81 | +0.03 (+0.34%) | 3,290,839 |
| 7 Jan 2021 | CNY | 9.1 | 9.1 | 8.72 | 8.78 | 8.78 | -0.28 (-3.09%) | 7,260,174 |
| 6 Jan 2021 | CNY | 8.89 | 9.17 | 8.81 | 9.06 | 9.06 | +0.18 (+2.03%) | 10,740,370 |
| 5 Jan 2021 | CNY | 8.67 | 8.97 | 8.61 | 8.88 | 8.88 | +0.21 (+2.42%) | 7,128,810 |
| 4 Jan 2021 | CNY | 8.66 | 8.7 | 8.6 | 8.67 | 8.67 | +0.02 (+0.23%) | 3,448,985 |
| 31 Dec 2020 | CNY | 8.58 | 8.68 | 8.55 | 8.65 | 8.65 | +0.09 (+1.05%) | 3,000,927 |
| 30 Dec 2020 | CNY | 8.55 | 8.59 | 8.49 | 8.56 | 8.56 | +0.02 (+0.23%) | 2,392,557 |
| 29 Dec 2020 | CNY | 8.54 | 8.61 | 8.47 | 8.54 | 8.54 | 0.0 (0.0%) | 3,612,163 |
| 28 Dec 2020 | CNY | 8.78 | 8.8 | 8.5 | 8.54 | 8.54 | -0.23 (-2.62%) | 6,665,968 |
| 25 Dec 2020 | CNY | 8.84 | 8.85 | 8.76 | 8.77 | 8.77 | -0.04 (-0.45%) | 3,781,900 |
| 24 Dec 2020 | CNY | 9.03 | 9.03 | 8.79 | 8.81 | 8.81 | -0.25 (-2.76%) | 6,519,240 |
| 23 Dec 2020 | CNY | 9.08 | 9.1 | 9 | 9.06 | 9.06 | -0.04 (-0.44%) | 5,980,994 |
| 22 Dec 2020 | CNY | 9.12 | 9.25 | 9.08 | 9.1 | 9.1 | -0.02 (-0.22%) | 5,387,577 |
| 21 Dec 2020 | CNY | 9.11 | 9.15 | 9.04 | 9.12 | 9.12 | 0.0 (0.0%) | 4,213,717 |
| 18 Dec 2020 | CNY | 9.29 | 9.29 | 9.11 | 9.12 | 9.12 | -0.16 (-1.72%) | 4,825,375 |
| 17 Dec 2020 | CNY | 9.17 | 9.3 | 9.16 | 9.28 | 9.28 | +0.08 (+0.87%) | 4,615,371 |
| 16 Dec 2020 | CNY | 9.22 | 9.26 | 9.14 | 9.2 | 9.2 | -0.02 (-0.22%) | 2,598,200 |
| 15 Dec 2020 | CNY | 9.13 | 9.25 | 9.13 | 9.22 | 9.22 | +0.1 (+1.10%) | 3,775,351 |
| 14 Dec 2020 | CNY | 9.1 | 9.18 | 9.03 | 9.12 | 9.12 | -0.01 (-0.11%) | 3,234,997 |
| 11 Dec 2020 | CNY | 9.2 | 9.24 | 9.06 | 9.13 | 9.13 | -0.07 (-0.76%) | 5,252,658 |
| 10 Dec 2020 | CNY | 9.23 | 9.28 | 9.19 | 9.2 | 9.2 | -0.02 (-0.22%) | 3,925,848 |
| 9 Dec 2020 | CNY | 9.41 | 9.43 | 9.22 | 9.22 | 9.22 | -0.2 (-2.12%) | 5,903,327 |
| 8 Dec 2020 | CNY | 9.42 | 9.46 | 9.39 | 9.42 | 9.42 | -0.01 (-0.11%) | 3,900,002 |
| 7 Dec 2020 | CNY | 9.63 | 9.65 | 9.43 | 9.43 | 9.43 | -0.18 (-1.87%) | 7,923,388 |
| 4 Dec 2020 | CNY | 9.6 | 9.7 | 9.51 | 9.61 | 9.61 | +0.14 (+1.48%) | 12,500,439 |
| 3 Dec 2020 | CNY | 9.42 | 9.57 | 9.39 | 9.47 | 9.47 | +0.06 (+0.64%) | 8,851,418 |
| 2 Dec 2020 | CNY | 9.44 | 9.48 | 9.38 | 9.41 | 9.41 | -0.03 (-0.32%) | 4,730,530 |
| 1 Dec 2020 | CNY | 9.37 | 9.46 | 9.34 | 9.44 | 9.44 | +0.08 (+0.85%) | 4,823,336 |
| 30 Nov 2020 | CNY | 9.37 | 9.45 | 9.33 | 9.36 | 9.36 | -0.05 (-0.53%) | 6,681,300 |
