| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 7.95 | 8.13 | 7.82 | 7.96 | 7.96 | +0.01 (+0.13%) | 1,106,400 |
| 11 Jan 2021 | CNY | 8.18 | 8.2 | 7.79 | 7.95 | 7.95 | -0.23 (-2.81%) | 1,682,100 |
| 8 Jan 2021 | CNY | 8.27 | 8.42 | 7.95 | 8.18 | 8.18 | -0.07 (-0.85%) | 1,279,400 |
| 7 Jan 2021 | CNY | 8.7 | 8.7 | 8.18 | 8.25 | 8.25 | -0.44 (-5.06%) | 2,109,922 |
| 6 Jan 2021 | CNY | 8.97 | 9.06 | 8.66 | 8.69 | 8.69 | -0.26 (-2.91%) | 1,870,300 |
| 5 Jan 2021 | CNY | 9 | 9.06 | 8.87 | 8.95 | 8.95 | -0.07 (-0.78%) | 1,297,536 |
| 4 Jan 2021 | CNY | 8.87 | 9.05 | 8.65 | 9.02 | 9.02 | +0.19 (+2.15%) | 1,775,200 |
| 31 Dec 2020 | CNY | 8.78 | 8.93 | 8.78 | 8.83 | 8.83 | +0.05 (+0.57%) | 1,125,802 |
| 30 Dec 2020 | CNY | 8.78 | 8.86 | 8.73 | 8.78 | 8.78 | -0.07 (-0.79%) | 1,059,201 |
| 29 Dec 2020 | CNY | 8.83 | 9.05 | 8.77 | 8.85 | 8.85 | -0.06 (-0.67%) | 1,167,800 |
| 28 Dec 2020 | CNY | 9.14 | 9.18 | 8.8 | 8.91 | 8.91 | -0.23 (-2.52%) | 1,899,200 |
| 25 Dec 2020 | CNY | 8.74 | 9.29 | 8.66 | 9.14 | 9.14 | +0.39 (+4.46%) | 1,935,201 |
| 24 Dec 2020 | CNY | 9.15 | 9.15 | 8.72 | 8.75 | 8.75 | -0.47 (-5.10%) | 1,866,200 |
| 23 Dec 2020 | CNY | 9.22 | 9.39 | 9.15 | 9.22 | 9.22 | -0.04 (-0.43%) | 1,202,694 |
| 22 Dec 2020 | CNY | 9.4 | 9.51 | 9.21 | 9.26 | 9.26 | -0.2 (-2.11%) | 1,365,000 |
| 21 Dec 2020 | CNY | 9.35 | 9.51 | 9.31 | 9.46 | 9.46 | +0.06 (+0.64%) | 918,201 |
| 18 Dec 2020 | CNY | 9.42 | 9.59 | 9.3 | 9.4 | 9.4 | -0.13 (-1.36%) | 1,229,300 |
| 17 Dec 2020 | CNY | 9.55 | 9.6 | 9.19 | 9.53 | 9.53 | -0.02 (-0.21%) | 1,477,100 |
| 16 Dec 2020 | CNY | 9.78 | 9.8 | 9.53 | 9.55 | 9.55 | -0.19 (-1.95%) | 1,013,400 |
| 15 Dec 2020 | CNY | 9.62 | 9.83 | 9.56 | 9.74 | 9.74 | +0.11 (+1.14%) | 1,052,900 |
| 14 Dec 2020 | CNY | 9.57 | 9.67 | 9.43 | 9.63 | 9.63 | +0.02 (+0.21%) | 793,000 |
| 11 Dec 2020 | CNY | 9.82 | 10.02 | 9.47 | 9.61 | 9.61 | -0.26 (-2.63%) | 1,887,700 |
| 10 Dec 2020 | CNY | 9.85 | 9.96 | 9.7 | 9.87 | 9.87 | +0.01 (+0.10%) | 1,242,200 |
| 9 Dec 2020 | CNY | 10.26 | 10.26 | 9.82 | 9.86 | 9.86 | -0.35 (-3.43%) | 2,356,010 |
| 8 Dec 2020 | CNY | 10.18 | 10.25 | 10.13 | 10.21 | 10.21 | +0.03 (+0.29%) | 966,989 |
| 7 Dec 2020 | CNY | 10.37 | 10.42 | 10.13 | 10.18 | 10.18 | -0.19 (-1.83%) | 1,783,613 |
| 4 Dec 2020 | CNY | 10.35 | 10.43 | 10.27 | 10.37 | 10.37 | +0.04 (+0.39%) | 1,372,301 |
| 3 Dec 2020 | CNY | 10.65 | 10.65 | 10.25 | 10.33 | 10.33 | -0.22 (-2.09%) | 2,355,190 |
| 2 Dec 2020 | CNY | 10.69 | 10.73 | 10.47 | 10.55 | 10.55 | -0.18 (-1.68%) | 2,060,000 |
| 1 Dec 2020 | CNY | 10.51 | 10.77 | 10.41 | 10.73 | 10.73 | +0.15 (+1.42%) | 2,545,400 |
