| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 9 | 9 | 8.52 | 8.58 | 8.58 | -0.42 (-4.67%) | 1,165,275 |
| 8 Jan 2021 | CNY | 9.03 | 9.06 | 8.8 | 9 | 9 | -0.03 (-0.33%) | 806,500 |
| 7 Jan 2021 | CNY | 9.52 | 9.55 | 8.91 | 9.03 | 9.03 | -0.53 (-5.54%) | 1,645,600 |
| 6 Jan 2021 | CNY | 9.56 | 9.72 | 9.56 | 9.56 | 9.56 | -0.01 (-0.10%) | 669,456 |
| 5 Jan 2021 | CNY | 9.7 | 9.75 | 9.53 | 9.57 | 9.57 | -0.17 (-1.75%) | 810,400 |
| 4 Jan 2021 | CNY | 9.85 | 9.9 | 9.67 | 9.74 | 9.74 | -0.11 (-1.12%) | 929,800 |
| 31 Dec 2020 | CNY | 9.81 | 9.91 | 9.77 | 9.85 | 9.85 | -0.01 (-0.10%) | 504,200 |
| 30 Dec 2020 | CNY | 9.88 | 9.97 | 9.84 | 9.86 | 9.86 | -0.05 (-0.50%) | 354,000 |
| 29 Dec 2020 | CNY | 10.23 | 10.23 | 9.91 | 9.91 | 9.91 | +0.07 (+0.71%) | 603,100 |
| 28 Dec 2020 | CNY | 9.96 | 9.96 | 9.76 | 9.84 | 9.84 | -0.21 (-2.09%) | 557,700 |
| 25 Dec 2020 | CNY | 9.62 | 10.11 | 9.62 | 10.05 | 10.05 | +0.37 (+3.82%) | 1,494,800 |
| 24 Dec 2020 | CNY | 9.72 | 9.74 | 9.6 | 9.68 | 9.68 | -0.07 (-0.72%) | 495,100 |
| 23 Dec 2020 | CNY | 9.83 | 9.85 | 9.72 | 9.75 | 9.75 | -0.1 (-1.02%) | 727,700 |
| 22 Dec 2020 | CNY | 10.03 | 10.03 | 9.83 | 9.85 | 9.85 | -0.2 (-1.99%) | 1,083,601 |
| 21 Dec 2020 | CNY | 10.15 | 10.15 | 9.98 | 10.05 | 10.05 | -0.1 (-0.99%) | 858,500 |
| 18 Dec 2020 | CNY | 10.2 | 10.3 | 10.11 | 10.15 | 10.15 | -0.08 (-0.78%) | 691,700 |
| 17 Dec 2020 | CNY | 10.08 | 10.25 | 9.95 | 10.23 | 10.23 | +0.15 (+1.49%) | 609,100 |
| 16 Dec 2020 | CNY | 10.19 | 10.21 | 10.01 | 10.08 | 10.08 | -0.11 (-1.08%) | 462,200 |
| 15 Dec 2020 | CNY | 10.33 | 10.33 | 10.12 | 10.19 | 10.19 | -0.11 (-1.07%) | 526,000 |
| 14 Dec 2020 | CNY | 10.22 | 10.38 | 10.1 | 10.3 | 10.3 | +0.08 (+0.78%) | 435,600 |
| 11 Dec 2020 | CNY | 10.43 | 10.58 | 10.17 | 10.22 | 10.22 | -0.2 (-1.92%) | 599,600 |
| 10 Dec 2020 | CNY | 10.37 | 10.48 | 10.31 | 10.42 | 10.42 | -0.01 (-0.10%) | 398,900 |
| 9 Dec 2020 | CNY | 10.76 | 10.76 | 10.43 | 10.43 | 10.43 | -0.09 (-0.86%) | 627,811 |
| 8 Dec 2020 | CNY | 10.57 | 10.62 | 10.51 | 10.52 | 10.52 | -0.11 (-1.03%) | 389,000 |
| 7 Dec 2020 | CNY | 10.7 | 10.77 | 10.6 | 10.63 | 10.63 | +0.03 (+0.28%) | 728,000 |
| 4 Dec 2020 | CNY | 10.7 | 10.73 | 10.54 | 10.6 | 10.6 | -0.1 (-0.93%) | 743,800 |
| 3 Dec 2020 | CNY | 10.65 | 10.74 | 10.56 | 10.7 | 10.7 | +0.09 (+0.85%) | 757,000 |
| 2 Dec 2020 | CNY | 10.61 | 10.67 | 10.5 | 10.61 | 10.61 | 0.0 (0.0%) | 728,800 |
| 1 Dec 2020 | CNY | 10.63 | 10.75 | 10.52 | 10.61 | 10.61 | +0.05 (+0.47%) | 679,900 |
| 30 Nov 2020 | CNY | 10.67 | 10.8 | 10.56 | 10.56 | 10.56 | -0.11 (-1.03%) | 698,811 |
