| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2020 | CNY | 8.34 | 8.45 | 8.21 | 8.35 | 8.35 | +0.08 (+0.97%) | 9,599,576 |
| 29 Dec 2020 | CNY | 8.1 | 8.43 | 8.03 | 8.27 | 8.27 | +0.24 (+2.99%) | 14,453,909 |
| 28 Dec 2020 | CNY | 8.23 | 8.26 | 8.02 | 8.03 | 8.03 | -0.24 (-2.90%) | 11,290,408 |
| 25 Dec 2020 | CNY | 8.35 | 8.43 | 8.2 | 8.27 | 8.27 | -0.08 (-0.96%) | 8,940,555 |
| 24 Dec 2020 | CNY | 8.65 | 8.74 | 8.26 | 8.35 | 8.35 | -0.35 (-4.02%) | 14,185,570 |
| 23 Dec 2020 | CNY | 8.68 | 8.77 | 8.42 | 8.7 | 8.7 | +0.09 (+1.05%) | 15,408,015 |
| 22 Dec 2020 | CNY | 9.03 | 9.03 | 8.6 | 8.61 | 8.61 | -0.45 (-4.97%) | 15,807,148 |
| 21 Dec 2020 | CNY | 8.89 | 9.14 | 8.8 | 9.06 | 9.06 | +0.14 (+1.57%) | 11,045,413 |
| 18 Dec 2020 | CNY | 9.17 | 9.2 | 8.9 | 8.92 | 8.92 | -0.2 (-2.19%) | 11,105,639 |
| 17 Dec 2020 | CNY | 8.97 | 9.15 | 8.86 | 9.12 | 9.12 | +0.12 (+1.33%) | 12,219,286 |
| 16 Dec 2020 | CNY | 9.32 | 9.4 | 9 | 9 | 9 | -0.4 (-4.26%) | 17,214,449 |
| 15 Dec 2020 | CNY | 9.55 | 9.61 | 9.24 | 9.4 | 9.4 | -0.15 (-1.57%) | 12,942,549 |
| 14 Dec 2020 | CNY | 9.35 | 9.55 | 9.22 | 9.55 | 9.55 | +0.28 (+3.02%) | 12,177,992 |
| 11 Dec 2020 | CNY | 9.4 | 9.48 | 9.17 | 9.27 | 9.27 | -0.15 (-1.59%) | 14,889,504 |
| 10 Dec 2020 | CNY | 9.47 | 9.55 | 9.37 | 9.42 | 9.42 | -0.04 (-0.42%) | 13,292,697 |
| 9 Dec 2020 | CNY | 9.97 | 10 | 9.4 | 9.46 | 9.46 | -0.54 (-5.40%) | 23,117,599 |
| 8 Dec 2020 | CNY | 9.99 | 10.13 | 9.9 | 10 | 10 | +0.03 (+0.30%) | 14,785,027 |
| 7 Dec 2020 | CNY | 10.13 | 10.36 | 9.97 | 9.97 | 9.97 | -0.16 (-1.58%) | 20,644,537 |
| 4 Dec 2020 | CNY | 10.3 | 10.44 | 10.1 | 10.13 | 10.13 | -0.15 (-1.46%) | 21,366,894 |
| 3 Dec 2020 | CNY | 10.5 | 10.7 | 10.2 | 10.28 | 10.28 | -0.29 (-2.74%) | 46,564,761 |
| 2 Dec 2020 | CNY | 9.88 | 10.97 | 9.82 | 10.57 | 10.57 | +0.88 (+9.08%) | 65,647,682 |
| 1 Dec 2020 | CNY | 9.48 | 9.77 | 9.39 | 9.69 | 9.69 | +0.19 (+2%) | 15,892,794 |
| 30 Nov 2020 | CNY | 9.46 | 9.66 | 9.3 | 9.5 | 9.5 | +0.09 (+0.96%) | 14,840,144 |
| 27 Nov 2020 | CNY | 9.72 | 9.83 | 9.36 | 9.41 | 9.41 | -0.32 (-3.29%) | 18,870,320 |
| 26 Nov 2020 | CNY | 9.74 | 9.84 | 9.65 | 9.73 | 9.73 | 0.0 (0.0%) | 12,277,193 |
| 25 Nov 2020 | CNY | 10.04 | 10.1 | 9.73 | 9.73 | 9.73 | -0.39 (-3.85%) | 21,402,695 |
| 24 Nov 2020 | CNY | 9.94 | 10.24 | 9.88 | 10.12 | 10.12 | +0.23 (+2.33%) | 23,413,658 |
| 23 Nov 2020 | CNY | 10.07 | 10.08 | 9.81 | 9.89 | 9.89 | -0.13 (-1.30%) | 18,688,096 |
| 20 Nov 2020 | CNY | 10.02 | 10.21 | 9.94 | 10.02 | 10.02 | -0.11 (-1.09%) | 21,168,955 |
| 19 Nov 2020 | CNY | 10.31 | 10.66 | 10.1 | 10.13 | 10.13 | -0.36 (-3.43%) | 34,422,670 |
