| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2020 | CNY | 4.71 | 4.82 | 4.61 | 4.7 | 4.7 | -0.01 (-0.21%) | 15,356,021 |
| 28 Dec 2020 | CNY | 4.6 | 4.77 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 16,069,602 |
| 25 Dec 2020 | CNY | 4.6 | 4.64 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 6,596,803 |
| 24 Dec 2020 | CNY | 4.64 | 4.69 | 4.55 | 4.61 | 4.61 | -0.02 (-0.43%) | 9,842,888 |
| 23 Dec 2020 | CNY | 4.35 | 4.71 | 4.35 | 4.63 | 4.63 | +0.28 (+6.44%) | 20,582,316 |
| 22 Dec 2020 | CNY | 4.41 | 4.57 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 10,614,619 |
| 21 Dec 2020 | CNY | 4.28 | 4.43 | 4.26 | 4.41 | 4.41 | +0.13 (+3.04%) | 10,012,204 |
| 18 Dec 2020 | CNY | 4.27 | 4.3 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 6,151,800 |
| 17 Dec 2020 | CNY | 4.25 | 4.32 | 4.15 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,597,723 |
| 16 Dec 2020 | CNY | 4.24 | 4.26 | 4.17 | 4.23 | 4.23 | 0.0 (0.0%) | 6,199,126 |
| 15 Dec 2020 | CNY | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,649,417 |
| 14 Dec 2020 | CNY | 4.29 | 4.3 | 4.18 | 4.24 | 4.24 | -0.04 (-0.93%) | 8,212,898 |
| 11 Dec 2020 | CNY | 4.32 | 4.37 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 5,855,000 |
| 10 Dec 2020 | CNY | 4.42 | 4.46 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 9,046,001 |
| 9 Dec 2020 | CNY | 4.39 | 4.5 | 4.33 | 4.39 | 4.39 | -0.02 (-0.45%) | 10,741,625 |
| 8 Dec 2020 | CNY | 4.45 | 4.49 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 5,435,300 |
| 7 Dec 2020 | CNY | 4.43 | 4.55 | 4.41 | 4.47 | 4.47 | -0.06 (-1.32%) | 8,461,701 |
| 4 Dec 2020 | CNY | 4.58 | 4.58 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 5,031,753 |
| 3 Dec 2020 | CNY | 4.53 | 4.57 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 4,688,811 |
| 2 Dec 2020 | CNY | 4.52 | 4.58 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 6,549,794 |
| 1 Dec 2020 | CNY | 4.44 | 4.54 | 4.43 | 4.51 | 4.51 | +0.03 (+0.67%) | 6,563,227 |
| 30 Nov 2020 | CNY | 4.57 | 4.6 | 4.48 | 4.48 | 4.48 | -0.08 (-1.75%) | 6,837,402 |
| 27 Nov 2020 | CNY | 4.6 | 4.6 | 4.45 | 4.56 | 4.56 | -0.01 (-0.22%) | 9,448,104 |
| 26 Nov 2020 | CNY | 4.71 | 4.74 | 4.54 | 4.57 | 4.57 | -0.12 (-2.56%) | 12,637,032 |
| 25 Nov 2020 | CNY | 4.83 | 4.85 | 4.66 | 4.69 | 4.69 | -0.09 (-1.88%) | 11,406,306 |
| 24 Nov 2020 | CNY | 4.81 | 4.84 | 4.72 | 4.78 | 4.78 | -0.03 (-0.62%) | 10,619,317 |
| 23 Nov 2020 | CNY | 4.81 | 4.91 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 13,837,602 |
| 20 Nov 2020 | CNY | 4.8 | 4.86 | 4.71 | 4.8 | 4.8 | -0.01 (-0.21%) | 9,708,094 |
| 19 Nov 2020 | CNY | 4.78 | 4.9 | 4.72 | 4.81 | 4.81 | -0.02 (-0.41%) | 12,369,100 |
| 18 Nov 2020 | CNY | 4.75 | 4.92 | 4.7 | 4.83 | 4.83 | +0.07 (+1.47%) | 15,868,300 |
