| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.5 | 5.52 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 8,532,533 |
| 4 Jan 2021 | CNY | 5.64 | 5.64 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 8,132,668 |
| 31 Dec 2020 | CNY | 5.55 | 5.68 | 5.52 | 5.61 | 5.61 | +0.07 (+1.26%) | 6,944,818 |
| 30 Dec 2020 | CNY | 5.51 | 5.57 | 5.47 | 5.54 | 5.54 | +0.01 (+0.18%) | 4,651,606 |
| 29 Dec 2020 | CNY | 5.5 | 5.65 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 5,579,567 |
| 28 Dec 2020 | CNY | 5.62 | 5.65 | 5.48 | 5.5 | 5.5 | -0.15 (-2.65%) | 7,081,000 |
| 25 Dec 2020 | CNY | 5.65 | 5.74 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 6,791,809 |
| 24 Dec 2020 | CNY | 5.72 | 5.8 | 5.58 | 5.72 | 5.72 | -0.16 (-2.72%) | 16,023,485 |
| 23 Dec 2020 | CNY | 5.38 | 5.88 | 5.31 | 5.88 | 5.88 | +0.46 (+8.49%) | 20,299,074 |
| 22 Dec 2020 | CNY | 5.46 | 5.46 | 5.31 | 5.42 | 5.42 | -0.07 (-1.28%) | 8,575,018 |
| 21 Dec 2020 | CNY | 5.5 | 5.52 | 5.44 | 5.49 | 5.49 | -0.03 (-0.54%) | 5,092,791 |
| 18 Dec 2020 | CNY | 5.47 | 5.53 | 5.46 | 5.52 | 5.52 | 0.0 (0.0%) | 5,859,983 |
| 17 Dec 2020 | CNY | 5.49 | 5.52 | 5.36 | 5.52 | 5.52 | +0.03 (+0.55%) | 5,375,786 |
| 16 Dec 2020 | CNY | 5.49 | 5.58 | 5.42 | 5.49 | 5.49 | -0.01 (-0.18%) | 8,623,567 |
| 15 Dec 2020 | CNY | 5.38 | 5.5 | 5.33 | 5.5 | 5.5 | +0.13 (+2.42%) | 6,283,386 |
| 14 Dec 2020 | CNY | 5.32 | 5.41 | 5.29 | 5.37 | 5.37 | +0.05 (+0.94%) | 5,186,316 |
| 11 Dec 2020 | CNY | 5.46 | 5.49 | 5.27 | 5.32 | 5.32 | -0.13 (-2.39%) | 8,824,108 |
| 10 Dec 2020 | CNY | 5.53 | 5.53 | 5.44 | 5.45 | 5.45 | -0.07 (-1.27%) | 7,166,550 |
| 9 Dec 2020 | CNY | 5.64 | 5.66 | 5.51 | 5.52 | 5.52 | -0.12 (-2.13%) | 6,764,406 |
| 8 Dec 2020 | CNY | 5.68 | 5.7 | 5.63 | 5.64 | 5.64 | -0.03 (-0.53%) | 5,724,175 |
| 7 Dec 2020 | CNY | 5.76 | 5.78 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 7,947,972 |
| 4 Dec 2020 | CNY | 5.81 | 5.82 | 5.74 | 5.76 | 5.76 | -0.06 (-1.03%) | 8,210,592 |
| 3 Dec 2020 | CNY | 5.81 | 5.85 | 5.76 | 5.82 | 5.82 | -0.01 (-0.17%) | 10,542,044 |
| 2 Dec 2020 | CNY | 5.79 | 5.85 | 5.74 | 5.83 | 5.83 | +0.06 (+1.04%) | 18,960,576 |
| 1 Dec 2020 | CNY | 5.72 | 5.78 | 5.66 | 5.77 | 5.77 | +0.04 (+0.70%) | 11,364,944 |
| 30 Nov 2020 | CNY | 5.68 | 5.85 | 5.67 | 5.73 | 5.73 | +0.04 (+0.70%) | 16,417,189 |
| 27 Nov 2020 | CNY | 5.63 | 5.69 | 5.62 | 5.69 | 5.69 | +0.06 (+1.07%) | 8,298,201 |
| 26 Nov 2020 | CNY | 5.66 | 5.68 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 9,386,380 |
| 25 Nov 2020 | CNY | 5.75 | 5.81 | 5.68 | 5.68 | 5.68 | -0.06 (-1.05%) | 11,879,200 |
| 24 Nov 2020 | CNY | 5.8 | 5.81 | 5.74 | 5.74 | 5.74 | -0.03 (-0.52%) | 9,884,700 |
