| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.42 | 7.58 | 7.38 | 7.44 | 7.44 | +0.06 (+0.81%) | 31,886,453 |
| 11 Jan 2021 | CNY | 7.73 | 7.8 | 7.36 | 7.38 | 7.38 | -0.43 (-5.51%) | 53,770,653 |
| 8 Jan 2021 | CNY | 7.82 | 7.91 | 7.61 | 7.81 | 7.81 | 0.0 (0.0%) | 41,170,425 |
| 7 Jan 2021 | CNY | 7.95 | 8.1 | 7.77 | 7.81 | 7.81 | -0.13 (-1.64%) | 61,381,611 |
| 6 Jan 2021 | CNY | 8.15 | 8.24 | 7.79 | 7.94 | 7.94 | -0.25 (-3.05%) | 59,140,836 |
| 5 Jan 2021 | CNY | 8.69 | 8.76 | 7.99 | 8.19 | 8.19 | -0.52 (-5.97%) | 86,142,153 |
| 4 Jan 2021 | CNY | 8.38 | 8.8 | 8.33 | 8.71 | 8.71 | +0.2 (+2.35%) | 66,814,342 |
| 31 Dec 2020 | CNY | 8.78 | 8.89 | 8.34 | 8.51 | 8.51 | -0.27 (-3.08%) | 83,378,024 |
| 30 Dec 2020 | CNY | 8.6 | 9.02 | 8.53 | 8.78 | 8.78 | +0.01 (+0.11%) | 59,267,938 |
| 29 Dec 2020 | CNY | 9.52 | 9.52 | 8.77 | 8.77 | 8.77 | -0.97 (-9.96%) | 97,215,549 |
| 28 Dec 2020 | CNY | 9.74 | 9.94 | 9.45 | 9.74 | 9.74 | +0.1 (+1.04%) | 100,778,461 |
| 25 Dec 2020 | CNY | 9.3 | 9.69 | 9.16 | 9.64 | 9.64 | +0.25 (+2.66%) | 98,983,917 |
| 24 Dec 2020 | CNY | 9.6 | 9.66 | 9.13 | 9.39 | 9.39 | -0.09 (-0.95%) | 87,755,075 |
| 23 Dec 2020 | CNY | 8.9 | 9.69 | 8.9 | 9.48 | 9.48 | +0.4 (+4.41%) | 101,687,546 |
| 22 Dec 2020 | CNY | 9.35 | 9.79 | 9.03 | 9.08 | 9.08 | -0.46 (-4.82%) | 117,017,384 |
| 21 Dec 2020 | CNY | 9.22 | 9.56 | 8.91 | 9.54 | 9.54 | +0.35 (+3.81%) | 126,082,027 |
| 18 Dec 2020 | CNY | 9.11 | 9.49 | 8.88 | 9.19 | 9.19 | +0.36 (+4.08%) | 145,525,355 |
| 17 Dec 2020 | CNY | 8.64 | 8.96 | 8.37 | 8.83 | 8.83 | +0.09 (+1.03%) | 92,899,327 |
| 16 Dec 2020 | CNY | 8.5 | 9.06 | 8.48 | 8.74 | 8.74 | +0.26 (+3.07%) | 104,732,964 |
| 15 Dec 2020 | CNY | 8.35 | 8.48 | 8.18 | 8.48 | 8.48 | +0.06 (+0.71%) | 61,739,585 |
| 14 Dec 2020 | CNY | 8.44 | 8.68 | 8.1 | 8.42 | 8.42 | -0.37 (-4.21%) | 87,952,590 |
| 11 Dec 2020 | CNY | 8.71 | 9.15 | 8.35 | 8.79 | 8.79 | 0.0 (0.0%) | 145,326,930 |
| 10 Dec 2020 | CNY | 8.33 | 9.08 | 8.21 | 8.79 | 8.79 | +0.54 (+6.55%) | 172,088,127 |
| 9 Dec 2020 | CNY | 7.54 | 8.25 | 7.52 | 8.25 | 8.25 | +0.75 (+10%) | 78,542,984 |
| 8 Dec 2020 | CNY | 7.68 | 7.69 | 7.46 | 7.5 | 7.5 | -0.18 (-2.34%) | 31,788,563 |
| 7 Dec 2020 | CNY | 7.66 | 7.78 | 7.64 | 7.68 | 7.68 | 0.0 (0.0%) | 27,147,726 |
| 4 Dec 2020 | CNY | 7.69 | 7.72 | 7.59 | 7.68 | 7.68 | -0.05 (-0.65%) | 26,115,932 |
| 3 Dec 2020 | CNY | 7.75 | 7.81 | 7.66 | 7.73 | 7.73 | -0.08 (-1.02%) | 31,646,009 |
| 2 Dec 2020 | CNY | 7.72 | 7.9 | 7.66 | 7.81 | 7.81 | +0.12 (+1.56%) | 56,418,971 |
| 1 Dec 2020 | CNY | 7.63 | 7.73 | 7.52 | 7.69 | 7.69 | +0.03 (+0.39%) | 44,214,216 |
