| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 7.23 | 7.42 | 7.21 | 7.37 | 7.37 | +0.1 (+1.38%) | 5,451,266 |
| 12 Jan 2021 | CNY | 7.01 | 7.37 | 6.96 | 7.27 | 7.27 | +0.26 (+3.71%) | 6,209,663 |
| 11 Jan 2021 | CNY | 7.22 | 7.29 | 6.9 | 7.01 | 7.01 | -0.22 (-3.04%) | 6,334,374 |
| 8 Jan 2021 | CNY | 7.25 | 7.38 | 6.99 | 7.23 | 7.23 | 0.0 (0.0%) | 4,444,600 |
| 7 Jan 2021 | CNY | 7.36 | 7.41 | 7.15 | 7.23 | 7.23 | -0.12 (-1.63%) | 4,171,188 |
| 6 Jan 2021 | CNY | 7.38 | 7.47 | 7.26 | 7.35 | 7.35 | -0.06 (-0.81%) | 5,665,755 |
| 5 Jan 2021 | CNY | 7.67 | 7.76 | 7.28 | 7.41 | 7.41 | -0.25 (-3.26%) | 9,782,428 |
| 4 Jan 2021 | CNY | 7.65 | 8.1 | 7.53 | 7.66 | 7.66 | +0.12 (+1.59%) | 8,775,334 |
| 31 Dec 2020 | CNY | 7.56 | 7.81 | 7.46 | 7.54 | 7.54 | -0.09 (-1.18%) | 7,383,514 |
| 30 Dec 2020 | CNY | 7.57 | 7.72 | 7.53 | 7.63 | 7.63 | +0.06 (+0.79%) | 2,124,650 |
| 29 Dec 2020 | CNY | 7.84 | 7.87 | 7.52 | 7.57 | 7.57 | -0.29 (-3.69%) | 5,208,318 |
| 28 Dec 2020 | CNY | 8.04 | 8.06 | 7.86 | 7.86 | 7.86 | -0.17 (-2.12%) | 2,647,350 |
| 25 Dec 2020 | CNY | 7.74 | 8.25 | 7.65 | 8.03 | 8.03 | +0.3 (+3.88%) | 4,695,592 |
| 24 Dec 2020 | CNY | 7.95 | 8.09 | 7.7 | 7.73 | 7.73 | -0.26 (-3.25%) | 4,858,100 |
| 23 Dec 2020 | CNY | 7.95 | 8.21 | 7.78 | 7.99 | 7.99 | +0.04 (+0.50%) | 4,697,369 |
| 22 Dec 2020 | CNY | 8.3 | 8.37 | 7.91 | 7.95 | 7.95 | -0.44 (-5.24%) | 5,562,805 |
| 21 Dec 2020 | CNY | 8.16 | 8.42 | 8.08 | 8.39 | 8.39 | +0.23 (+2.82%) | 3,957,273 |
| 18 Dec 2020 | CNY | 8.12 | 8.3 | 8.05 | 8.16 | 8.16 | -0.05 (-0.61%) | 3,516,066 |
| 17 Dec 2020 | CNY | 8.3 | 8.33 | 8.07 | 8.21 | 8.21 | -0.07 (-0.85%) | 2,965,491 |
| 16 Dec 2020 | CNY | 8.37 | 8.4 | 8.23 | 8.28 | 8.28 | -0.14 (-1.66%) | 2,808,661 |
| 15 Dec 2020 | CNY | 8.41 | 8.65 | 8.3 | 8.42 | 8.42 | +0.02 (+0.24%) | 6,397,750 |
| 14 Dec 2020 | CNY | 7.95 | 8.55 | 7.91 | 8.4 | 8.4 | +0.39 (+4.87%) | 7,146,649 |
| 11 Dec 2020 | CNY | 8.15 | 8.32 | 7.88 | 8.01 | 8.01 | -0.15 (-1.84%) | 5,267,741 |
| 10 Dec 2020 | CNY | 8.16 | 8.31 | 8.05 | 8.16 | 8.16 | -0.11 (-1.33%) | 3,536,000 |
| 9 Dec 2020 | CNY | 8.3 | 8.47 | 8.25 | 8.27 | 8.27 | -0.04 (-0.48%) | 3,413,607 |
| 8 Dec 2020 | CNY | 8.48 | 8.51 | 8.29 | 8.31 | 8.31 | -0.19 (-2.24%) | 3,723,301 |
| 7 Dec 2020 | CNY | 8.63 | 8.68 | 8.5 | 8.5 | 8.5 | -0.09 (-1.05%) | 2,975,891 |
| 4 Dec 2020 | CNY | 8.5 | 8.64 | 8.43 | 8.59 | 8.59 | -0.06 (-0.69%) | 4,862,650 |
| 3 Dec 2020 | CNY | 8.84 | 8.85 | 8.56 | 8.65 | 8.65 | +0.03 (+0.35%) | 4,826,250 |
| 2 Dec 2020 | CNY | 8.69 | 8.85 | 8.54 | 8.62 | 8.62 | -0.08 (-0.92%) | 5,363,100 |
