| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 10 | 10.18 | 9.88 | 10.12 | 10.12 | +0.02 (+0.20%) | 5,541,480 |
| 4 Jan 2021 | CNY | 10.26 | 10.26 | 9.96 | 10.1 | 10.1 | -0.12 (-1.17%) | 6,096,396 |
| 31 Dec 2020 | CNY | 10.06 | 10.34 | 10.06 | 10.22 | 10.22 | +0.02 (+0.20%) | 4,143,184 |
| 30 Dec 2020 | CNY | 10.13 | 10.35 | 10.13 | 10.2 | 10.2 | -0.01 (-0.10%) | 3,837,610 |
| 29 Dec 2020 | CNY | 10.14 | 10.35 | 10.09 | 10.21 | 10.21 | +0.02 (+0.20%) | 5,192,096 |
| 28 Dec 2020 | CNY | 9.77 | 10.26 | 9.62 | 10.19 | 10.19 | +0.31 (+3.14%) | 5,463,360 |
| 25 Dec 2020 | CNY | 9.6 | 9.88 | 9.42 | 9.88 | 9.88 | +0.23 (+2.38%) | 1,729,623 |
| 24 Dec 2020 | CNY | 10 | 10.01 | 9.57 | 9.65 | 9.65 | -0.41 (-4.08%) | 3,037,530 |
| 23 Dec 2020 | CNY | 10.09 | 10.21 | 10.03 | 10.06 | 10.06 | -0.12 (-1.18%) | 2,746,878 |
| 22 Dec 2020 | CNY | 10.1 | 10.3 | 10 | 10.18 | 10.18 | +0.01 (+0.10%) | 3,308,260 |
| 21 Dec 2020 | CNY | 10.3 | 10.4 | 10.17 | 10.17 | 10.17 | -0.2 (-1.93%) | 1,741,138 |
| 18 Dec 2020 | CNY | 10.23 | 10.37 | 10.09 | 10.37 | 10.37 | +0.11 (+1.07%) | 1,688,044 |
| 17 Dec 2020 | CNY | 10.45 | 10.45 | 10.24 | 10.26 | 10.26 | -0.19 (-1.82%) | 1,261,908 |
| 16 Dec 2020 | CNY | 10.54 | 10.54 | 10.21 | 10.45 | 10.45 | -0.02 (-0.19%) | 2,328,800 |
| 15 Dec 2020 | CNY | 10.48 | 10.63 | 10.42 | 10.47 | 10.47 | -0.06 (-0.57%) | 2,434,925 |
| 14 Dec 2020 | CNY | 10.24 | 10.54 | 9.94 | 10.53 | 10.53 | +0.29 (+2.83%) | 4,458,416 |
| 11 Dec 2020 | CNY | 10.16 | 10.3 | 10.01 | 10.24 | 10.24 | 0.0 (0.0%) | 2,308,739 |
| 10 Dec 2020 | CNY | 9.82 | 10.26 | 9.51 | 10.24 | 10.24 | +0.33 (+3.33%) | 4,868,940 |
| 9 Dec 2020 | CNY | 10.07 | 10.07 | 9.59 | 9.91 | 9.91 | -0.13 (-1.29%) | 4,576,640 |
| 8 Dec 2020 | CNY | 10.17 | 10.17 | 10.04 | 10.04 | 10.04 | -0.26 (-2.52%) | 2,765,238 |
| 7 Dec 2020 | CNY | 10.46 | 10.49 | 10.09 | 10.3 | 10.3 | -0.31 (-2.92%) | 6,360,255 |
| 4 Dec 2020 | CNY | 10.89 | 11.2 | 10.53 | 10.61 | 10.61 | +0.27 (+2.61%) | 8,728,467 |
| 3 Dec 2020 | CNY | 10.52 | 10.58 | 10.21 | 10.34 | 10.34 | -0.16 (-1.52%) | 1,900,160 |
| 2 Dec 2020 | CNY | 10.57 | 10.72 | 10.42 | 10.5 | 10.5 | -0.1 (-0.94%) | 1,724,126 |
| 1 Dec 2020 | CNY | 10.6 | 10.67 | 10.36 | 10.6 | 10.6 | -0.03 (-0.28%) | 1,564,768 |
| 30 Nov 2020 | CNY | 10.65 | 10.85 | 10.55 | 10.63 | 10.63 | -0.12 (-1.12%) | 2,099,617 |
| 27 Nov 2020 | CNY | 10.72 | 10.77 | 10.34 | 10.75 | 10.75 | 0.0 (0.0%) | 4,814,979 |
| 26 Nov 2020 | CNY | 10.53 | 10.77 | 9.99 | 10.75 | 10.75 | +0.08 (+0.75%) | 9,103,996 |
| 25 Nov 2020 | CNY | 10.74 | 10.86 | 10.01 | 10.67 | 10.67 | -0.1 (-0.93%) | 6,129,943 |
| 24 Nov 2020 | CNY | 10.98 | 11.08 | 10.67 | 10.77 | 10.77 | -0.2 (-1.82%) | 2,964,520 |
