| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 7.51 | 7.67 | 7.51 | 7.6 | 7.6 | +0.02 (+0.26%) | 2,383,801 |
| 31 Dec 2020 | CNY | 7.37 | 7.62 | 7.37 | 7.58 | 7.58 | +0.17 (+2.29%) | 2,493,701 |
| 30 Dec 2020 | CNY | 7.37 | 7.5 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 1,606,888 |
| 29 Dec 2020 | CNY | 7.41 | 7.49 | 7.38 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,383,322 |
| 28 Dec 2020 | CNY | 7.57 | 7.61 | 7.25 | 7.41 | 7.41 | -0.16 (-2.11%) | 2,282,000 |
| 25 Dec 2020 | CNY | 7.52 | 7.65 | 7.46 | 7.57 | 7.57 | +0.04 (+0.53%) | 2,049,417 |
| 24 Dec 2020 | CNY | 7.71 | 7.73 | 7.5 | 7.53 | 7.53 | -0.17 (-2.21%) | 3,136,843 |
| 23 Dec 2020 | CNY | 7.76 | 7.79 | 7.7 | 7.7 | 7.7 | -0.04 (-0.52%) | 1,898,000 |
| 22 Dec 2020 | CNY | 7.95 | 7.96 | 7.66 | 7.74 | 7.74 | -0.24 (-3.01%) | 2,862,990 |
| 21 Dec 2020 | CNY | 7.92 | 8.02 | 7.88 | 7.98 | 7.98 | +0.04 (+0.50%) | 1,890,400 |
| 18 Dec 2020 | CNY | 7.94 | 7.99 | 7.91 | 7.94 | 7.94 | -0.04 (-0.50%) | 1,633,800 |
| 17 Dec 2020 | CNY | 7.96 | 8.02 | 7.77 | 7.98 | 7.98 | 0.0 (0.0%) | 2,898,249 |
| 16 Dec 2020 | CNY | 7.8 | 8.09 | 7.74 | 7.98 | 7.98 | +0.18 (+2.31%) | 4,277,321 |
| 15 Dec 2020 | CNY | 7.77 | 7.81 | 7.71 | 7.8 | 7.8 | +0.02 (+0.26%) | 1,637,601 |
| 14 Dec 2020 | CNY | 7.74 | 7.79 | 7.68 | 7.78 | 7.78 | +0.06 (+0.78%) | 1,373,659 |
| 11 Dec 2020 | CNY | 7.78 | 7.82 | 7.66 | 7.72 | 7.72 | -0.04 (-0.52%) | 2,171,130 |
| 10 Dec 2020 | CNY | 7.86 | 7.92 | 7.75 | 7.76 | 7.76 | -0.11 (-1.40%) | 2,810,700 |
| 9 Dec 2020 | CNY | 8.04 | 8.06 | 7.85 | 7.87 | 7.87 | -0.17 (-2.11%) | 2,855,800 |
| 8 Dec 2020 | CNY | 8.06 | 8.08 | 8.02 | 8.04 | 8.04 | +0.02 (+0.25%) | 1,823,900 |
| 7 Dec 2020 | CNY | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -0.09 (-1.11%) | 2,603,600 |
| 4 Dec 2020 | CNY | 8.15 | 8.19 | 8.1 | 8.11 | 8.11 | -0.06 (-0.73%) | 3,042,243 |
| 3 Dec 2020 | CNY | 8.2 | 8.23 | 8.15 | 8.17 | 8.17 | -0.03 (-0.37%) | 2,314,735 |
| 2 Dec 2020 | CNY | 8.17 | 8.23 | 8.13 | 8.2 | 8.2 | +0.05 (+0.61%) | 2,760,204 |
| 1 Dec 2020 | CNY | 8.14 | 8.19 | 8.12 | 8.15 | 8.15 | +0.01 (+0.12%) | 3,047,496 |
| 30 Nov 2020 | CNY | 8.15 | 8.25 | 8.13 | 8.14 | 8.14 | -0.05 (-0.61%) | 2,875,501 |
| 27 Nov 2020 | CNY | 8.13 | 8.2 | 8.08 | 8.19 | 8.19 | +0.01 (+0.12%) | 2,702,900 |
| 26 Nov 2020 | CNY | 8.19 | 8.25 | 8.12 | 8.18 | 8.18 | -0.08 (-0.97%) | 3,795,203 |
| 25 Nov 2020 | CNY | 8.52 | 8.65 | 8.25 | 8.26 | 8.26 | -0.13 (-1.55%) | 8,805,000 |
| 24 Nov 2020 | CNY | 8.28 | 8.41 | 8.21 | 8.39 | 8.39 | +0.11 (+1.33%) | 4,921,118 |
| 23 Nov 2020 | CNY | 8.23 | 8.31 | 8.21 | 8.28 | 8.28 | +0.06 (+0.73%) | 4,118,647 |
