| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 11.41 | 11.8 | 10.88 | 11.13 | 11.13 | -0.34 (-2.96%) | 92,610,445 |
| 4 Jan 2021 | CNY | 10.85 | 11.52 | 10.83 | 11.47 | 11.47 | +0.74 (+6.90%) | 90,881,597 |
| 31 Dec 2020 | CNY | 11.23 | 11.5 | 10.36 | 10.73 | 10.73 | -0.39 (-3.51%) | 87,839,619 |
| 30 Dec 2020 | CNY | 10.76 | 11.77 | 10.6 | 11.12 | 11.12 | +0.17 (+1.55%) | 95,899,793 |
| 29 Dec 2020 | CNY | 11.37 | 11.85 | 10.61 | 10.95 | 10.95 | -0.42 (-3.69%) | 101,049,634 |
| 28 Dec 2020 | CNY | 10.14 | 11.37 | 10.03 | 11.37 | 11.37 | +1.03 (+9.96%) | 123,911,920 |
| 25 Dec 2020 | CNY | 10.21 | 11.66 | 10.21 | 10.34 | 10.34 | -1 (-8.82%) | 144,998,090 |
| 24 Dec 2020 | CNY | 11.92 | 12.19 | 11.34 | 11.34 | 11.34 | -1.26 (-10%) | 52,370,151 |
| 23 Dec 2020 | CNY | 12.71 | 13.13 | 11.83 | 12.6 | 12.6 | +0.66 (+5.53%) | 162,925,298 |
| 22 Dec 2020 | CNY | 10.96 | 11.94 | 10.75 | 11.94 | 11.94 | +1.09 (+10.05%) | 61,422,417 |
| 21 Dec 2020 | CNY | 9.66 | 10.85 | 9.58 | 10.85 | 10.85 | +0.99 (+10.04%) | 116,344,832 |
| 18 Dec 2020 | CNY | 9.1 | 9.92 | 8.86 | 9.86 | 9.86 | +0.73 (+8.00%) | 113,471,855 |
| 17 Dec 2020 | CNY | 9.01 | 9.9 | 8.53 | 9.13 | 9.13 | +0.01 (+0.11%) | 123,065,834 |
| 16 Dec 2020 | CNY | 8.11 | 9.12 | 8.11 | 9.12 | 9.12 | +0.83 (+10.01%) | 108,750,571 |
| 15 Dec 2020 | CNY | 8.14 | 8.79 | 7.62 | 8.29 | 8.29 | +0.1 (+1.22%) | 97,062,805 |
| 14 Dec 2020 | CNY | 7.33 | 8.2 | 7.32 | 8.19 | 8.19 | +0.74 (+9.93%) | 77,364,684 |
| 11 Dec 2020 | CNY | 7.6 | 7.99 | 7.16 | 7.45 | 7.45 | -0.34 (-4.36%) | 65,259,118 |
| 10 Dec 2020 | CNY | 7.23 | 8.04 | 7.05 | 7.79 | 7.79 | +0.44 (+5.99%) | 92,852,082 |
| 9 Dec 2020 | CNY | 7.08 | 7.85 | 6.86 | 7.35 | 7.35 | +0.12 (+1.66%) | 93,274,193 |
| 8 Dec 2020 | CNY | 6.52 | 7.23 | 6.49 | 7.23 | 7.23 | +0.66 (+10.05%) | 100,596,710 |
| 7 Dec 2020 | CNY | 6.42 | 6.94 | 6.34 | 6.57 | 6.57 | -0.02 (-0.30%) | 65,530,135 |
| 4 Dec 2020 | CNY | 6.15 | 6.77 | 6.11 | 6.59 | 6.59 | +0.42 (+6.81%) | 76,024,107 |
| 3 Dec 2020 | CNY | 6.25 | 6.29 | 6.08 | 6.17 | 6.17 | -0.15 (-2.37%) | 37,716,167 |
| 2 Dec 2020 | CNY | 6.44 | 6.62 | 6.3 | 6.32 | 6.32 | -0.15 (-2.32%) | 38,226,219 |
| 1 Dec 2020 | CNY | 6.45 | 6.51 | 6.28 | 6.47 | 6.47 | -0.05 (-0.77%) | 43,888,802 |
| 30 Nov 2020 | CNY | 6.57 | 6.69 | 6.32 | 6.52 | 6.52 | -0.11 (-1.66%) | 52,239,234 |
| 27 Nov 2020 | CNY | 6.82 | 6.85 | 6.38 | 6.63 | 6.63 | -0.39 (-5.56%) | 68,066,843 |
| 26 Nov 2020 | CNY | 6.8 | 7.58 | 6.8 | 7.02 | 7.02 | -0.36 (-4.88%) | 85,971,034 |
| 25 Nov 2020 | CNY | 7.48 | 7.6 | 7.38 | 7.38 | 7.38 | -0.82 (-10%) | 61,709,425 |
| 24 Nov 2020 | CNY | 8.08 | 8.24 | 7.72 | 8.2 | 8.2 | +0.71 (+9.48%) | 153,646,103 |
