| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.95 | 4.97 | 4.89 | 4.94 | 4.94 | -0.02 (-0.40%) | 2,226,823 |
| 4 Jan 2021 | CNY | 4.82 | 5 | 4.8 | 4.96 | 4.96 | +0.14 (+2.90%) | 4,962,766 |
| 31 Dec 2020 | CNY | 4.8 | 4.86 | 4.78 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,796,853 |
| 30 Dec 2020 | CNY | 4.82 | 4.84 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,936,047 |
| 29 Dec 2020 | CNY | 4.74 | 4.85 | 4.74 | 4.83 | 4.83 | +0.09 (+1.90%) | 2,303,610 |
| 28 Dec 2020 | CNY | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 2,654,607 |
| 25 Dec 2020 | CNY | 4.8 | 4.88 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 1,946,315 |
| 24 Dec 2020 | CNY | 4.92 | 4.93 | 4.8 | 4.82 | 4.82 | -0.1 (-2.03%) | 3,385,522 |
| 23 Dec 2020 | CNY | 4.98 | 5.01 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 2,963,876 |
| 22 Dec 2020 | CNY | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | -0.07 (-1.39%) | 2,999,476 |
| 21 Dec 2020 | CNY | 5.04 | 5.06 | 4.98 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,308,431 |
| 18 Dec 2020 | CNY | 5.05 | 5.08 | 4.99 | 5.04 | 5.04 | -0.01 (-0.20%) | 2,267,033 |
| 17 Dec 2020 | CNY | 5.02 | 5.06 | 4.91 | 5.05 | 5.05 | +0.03 (+0.60%) | 3,186,830 |
| 16 Dec 2020 | CNY | 5.07 | 5.08 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 2,531,107 |
| 15 Dec 2020 | CNY | 5.07 | 5.1 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,717,550 |
| 14 Dec 2020 | CNY | 5.02 | 5.12 | 4.98 | 5.1 | 5.1 | +0.07 (+1.39%) | 2,686,000 |
| 11 Dec 2020 | CNY | 5.13 | 5.13 | 4.98 | 5.03 | 5.03 | -0.06 (-1.18%) | 2,892,575 |
| 10 Dec 2020 | CNY | 5.06 | 5.15 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,143,201 |
| 9 Dec 2020 | CNY | 5.23 | 5.24 | 5.05 | 5.06 | 5.06 | -0.17 (-3.25%) | 4,281,500 |
| 8 Dec 2020 | CNY | 5.28 | 5.31 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,646,315 |
| 7 Dec 2020 | CNY | 5.34 | 5.34 | 5.22 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,303,800 |
| 4 Dec 2020 | CNY | 5.38 | 5.4 | 5.29 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,413,415 |
| 3 Dec 2020 | CNY | 5.38 | 5.43 | 5.35 | 5.38 | 5.38 | -0.06 (-1.10%) | 2,712,938 |
| 2 Dec 2020 | CNY | 5.42 | 5.44 | 5.35 | 5.44 | 5.44 | +0.01 (+0.18%) | 3,545,975 |
| 1 Dec 2020 | CNY | 5.38 | 5.45 | 5.34 | 5.43 | 5.43 | +0.02 (+0.37%) | 3,939,336 |
| 30 Nov 2020 | CNY | 5.35 | 5.49 | 5.29 | 5.41 | 5.41 | +0.06 (+1.12%) | 8,262,578 |
| 27 Nov 2020 | CNY | 5.14 | 5.42 | 5.13 | 5.35 | 5.35 | +0.2 (+3.88%) | 8,281,937 |
| 26 Nov 2020 | CNY | 5.23 | 5.23 | 5.14 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,742,100 |
| 25 Nov 2020 | CNY | 5.21 | 5.24 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,627,687 |
| 24 Nov 2020 | CNY | 5.21 | 5.24 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,977,603 |
