| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2021 | CNY | 5.67 | 5.76 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 6,087,668 |
| 28 Jan 2021 | CNY | 5.66 | 5.76 | 5.59 | 5.6 | 5.6 | -0.11 (-1.93%) | 4,641,208 |
| 27 Jan 2021 | CNY | 5.86 | 5.89 | 5.7 | 5.71 | 5.71 | -0.15 (-2.56%) | 6,090,772 |
| 26 Jan 2021 | CNY | 5.92 | 5.97 | 5.84 | 5.86 | 5.86 | -0.07 (-1.18%) | 3,916,337 |
| 25 Jan 2021 | CNY | 6.16 | 6.16 | 5.9 | 5.93 | 5.93 | -0.24 (-3.89%) | 10,283,824 |
| 22 Jan 2021 | CNY | 6.29 | 6.3 | 6.15 | 6.17 | 6.17 | -0.13 (-2.06%) | 5,570,275 |
| 21 Jan 2021 | CNY | 6.36 | 6.41 | 6.29 | 6.3 | 6.3 | -0.07 (-1.10%) | 4,529,795 |
| 20 Jan 2021 | CNY | 6.45 | 6.47 | 6.37 | 6.37 | 6.37 | -0.1 (-1.55%) | 3,539,910 |
| 19 Jan 2021 | CNY | 6.36 | 6.6 | 6.34 | 6.47 | 6.47 | +0.03 (+0.47%) | 8,280,162 |
| 18 Jan 2021 | CNY | 6.22 | 6.47 | 6.15 | 6.44 | 6.44 | +0.21 (+3.37%) | 6,927,971 |
| 15 Jan 2021 | CNY | 6.17 | 6.26 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 2,934,084 |
| 14 Jan 2021 | CNY | 6.16 | 6.25 | 6.1 | 6.21 | 6.21 | +0.02 (+0.32%) | 4,361,113 |
| 13 Jan 2021 | CNY | 6.16 | 6.35 | 6.07 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,304,460 |
| 12 Jan 2021 | CNY | 6.06 | 6.21 | 6.01 | 6.2 | 6.2 | +0.13 (+2.14%) | 6,168,146 |
| 11 Jan 2021 | CNY | 6.28 | 6.31 | 6.04 | 6.07 | 6.07 | -0.21 (-3.34%) | 7,650,047 |
| 8 Jan 2021 | CNY | 6.25 | 6.41 | 6.14 | 6.28 | 6.28 | -0.02 (-0.32%) | 7,033,812 |
| 7 Jan 2021 | CNY | 6.42 | 6.42 | 6.15 | 6.3 | 6.3 | -0.14 (-2.17%) | 10,193,989 |
| 6 Jan 2021 | CNY | 6.56 | 6.57 | 6.42 | 6.44 | 6.44 | -0.08 (-1.23%) | 7,305,547 |
| 5 Jan 2021 | CNY | 6.61 | 6.61 | 6.49 | 6.52 | 6.52 | -0.09 (-1.36%) | 8,262,877 |
| 4 Jan 2021 | CNY | 6.68 | 6.72 | 6.59 | 6.61 | 6.61 | -0.08 (-1.20%) | 8,649,577 |
| 31 Dec 2020 | CNY | 6.7 | 6.75 | 6.6 | 6.69 | 6.69 | +0.01 (+0.15%) | 5,541,424 |
| 30 Dec 2020 | CNY | 6.68 | 6.78 | 6.65 | 6.68 | 6.68 | 0.0 (0.0%) | 5,327,855 |
| 29 Dec 2020 | CNY | 7.04 | 7.07 | 6.68 | 6.68 | 6.68 | -0.34 (-4.84%) | 11,656,710 |
| 28 Dec 2020 | CNY | 7.09 | 7.17 | 6.93 | 7.02 | 7.02 | +0.03 (+0.43%) | 10,071,894 |
| 25 Dec 2020 | CNY | 6.72 | 7.08 | 6.72 | 6.99 | 6.99 | +0.21 (+3.10%) | 9,267,967 |
| 24 Dec 2020 | CNY | 6.79 | 6.85 | 6.64 | 6.78 | 6.78 | 0.0 (0.0%) | 7,015,536 |
| 23 Dec 2020 | CNY | 6.89 | 6.97 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 10,969,798 |
| 22 Dec 2020 | CNY | 7.2 | 7.28 | 6.92 | 6.92 | 6.92 | -0.25 (-3.49%) | 8,479,576 |
| 21 Dec 2020 | CNY | 6.98 | 7.22 | 6.92 | 7.17 | 7.17 | +0.19 (+2.72%) | 9,645,146 |
| 18 Dec 2020 | CNY | 7.14 | 7.2 | 6.94 | 6.98 | 6.98 | +0.04 (+0.58%) | 7,706,406 |
