| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 8.25 | 8.26 | 7.88 | 7.89 | 7.89 | -0.35 (-4.25%) | 10,122,685 |
| 12 Jan 2021 | CNY | 8.17 | 8.34 | 8.15 | 8.24 | 8.24 | +0.08 (+0.98%) | 5,710,755 |
| 11 Jan 2021 | CNY | 8.7 | 8.73 | 8.12 | 8.16 | 8.16 | -0.41 (-4.78%) | 11,149,491 |
| 8 Jan 2021 | CNY | 8.7 | 8.73 | 8.23 | 8.57 | 8.57 | -0.14 (-1.61%) | 11,949,800 |
| 7 Jan 2021 | CNY | 9.14 | 9.37 | 8.59 | 8.71 | 8.71 | -0.48 (-5.22%) | 17,034,250 |
| 6 Jan 2021 | CNY | 9.38 | 9.43 | 9.15 | 9.19 | 9.19 | -0.27 (-2.85%) | 9,994,485 |
| 5 Jan 2021 | CNY | 9.63 | 9.63 | 9.28 | 9.46 | 9.46 | -0.12 (-1.25%) | 12,356,100 |
| 4 Jan 2021 | CNY | 9.19 | 9.64 | 9.18 | 9.58 | 9.58 | +0.34 (+3.68%) | 15,364,900 |
| 31 Dec 2020 | CNY | 9.18 | 9.45 | 9.14 | 9.24 | 9.24 | +0.02 (+0.22%) | 12,486,100 |
| 30 Dec 2020 | CNY | 9.18 | 9.54 | 9.18 | 9.22 | 9.22 | +0.04 (+0.44%) | 10,377,797 |
| 29 Dec 2020 | CNY | 9.63 | 9.63 | 9.13 | 9.18 | 9.18 | -0.56 (-5.75%) | 15,259,092 |
| 28 Dec 2020 | CNY | 9.87 | 9.95 | 9.56 | 9.74 | 9.74 | -0.22 (-2.21%) | 17,180,747 |
| 25 Dec 2020 | CNY | 9.39 | 9.99 | 9.32 | 9.96 | 9.96 | +0.46 (+4.84%) | 27,087,430 |
| 24 Dec 2020 | CNY | 9.32 | 9.65 | 9.14 | 9.5 | 9.5 | +0.27 (+2.93%) | 23,285,500 |
| 23 Dec 2020 | CNY | 8.67 | 9.35 | 8.64 | 9.23 | 9.23 | +0.64 (+7.45%) | 17,872,335 |
| 22 Dec 2020 | CNY | 8.8 | 8.92 | 8.56 | 8.59 | 8.59 | -0.22 (-2.50%) | 7,502,200 |
| 21 Dec 2020 | CNY | 8.46 | 8.88 | 8.44 | 8.81 | 8.81 | +0.33 (+3.89%) | 7,974,700 |
| 18 Dec 2020 | CNY | 8.38 | 8.72 | 8.38 | 8.48 | 8.48 | +0.12 (+1.44%) | 5,731,300 |
| 17 Dec 2020 | CNY | 8.57 | 8.57 | 8.08 | 8.36 | 8.36 | -0.16 (-1.88%) | 6,315,200 |
| 16 Dec 2020 | CNY | 8.72 | 8.74 | 8.5 | 8.52 | 8.52 | -0.23 (-2.63%) | 3,936,400 |
| 15 Dec 2020 | CNY | 8.73 | 8.79 | 8.63 | 8.75 | 8.75 | -0.04 (-0.46%) | 3,104,100 |
| 14 Dec 2020 | CNY | 8.58 | 8.85 | 8.54 | 8.79 | 8.79 | +0.21 (+2.45%) | 4,536,388 |
| 11 Dec 2020 | CNY | 8.87 | 8.87 | 8.44 | 8.58 | 8.58 | -0.26 (-2.94%) | 6,639,235 |
| 10 Dec 2020 | CNY | 8.99 | 9.03 | 8.72 | 8.84 | 8.84 | -0.2 (-2.21%) | 7,129,400 |
| 9 Dec 2020 | CNY | 9.12 | 9.16 | 9.03 | 9.04 | 9.04 | -0.06 (-0.66%) | 3,338,900 |
| 8 Dec 2020 | CNY | 9.22 | 9.24 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 3,792,600 |
| 7 Dec 2020 | CNY | 9.35 | 9.35 | 9.16 | 9.2 | 9.2 | -0.18 (-1.92%) | 5,425,700 |
| 4 Dec 2020 | CNY | 9.35 | 9.46 | 9.35 | 9.38 | 9.38 | +0.1 (+1.08%) | 7,089,900 |
| 3 Dec 2020 | CNY | 9.18 | 9.29 | 9.16 | 9.28 | 9.28 | +0.14 (+1.53%) | 6,078,235 |
| 2 Dec 2020 | CNY | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | 0.0 (0.0%) | 4,010,950 |
