| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 8.2 | 8.95 | 7.8 | 8.44 | 8.44 | +0.08 (+0.96%) | 88,303,444 |
| 4 Jan 2021 | CNY | 7.75 | 8.36 | 7.72 | 8.36 | 8.36 | +0.76 (+10%) | 65,235,694 |
| 31 Dec 2020 | CNY | 7.56 | 8.25 | 7.31 | 7.6 | 7.6 | +0.05 (+0.66%) | 84,826,427 |
| 30 Dec 2020 | CNY | 7 | 7.76 | 6.99 | 7.55 | 7.55 | +0.5 (+7.09%) | 76,558,696 |
| 29 Dec 2020 | CNY | 7.08 | 7.28 | 6.92 | 7.05 | 7.05 | -0.16 (-2.22%) | 33,589,132 |
| 28 Dec 2020 | CNY | 6.91 | 7.35 | 6.84 | 7.21 | 7.21 | +0.31 (+4.49%) | 44,175,730 |
| 25 Dec 2020 | CNY | 6.73 | 7.18 | 6.73 | 6.9 | 6.9 | -0.01 (-0.14%) | 43,648,034 |
| 24 Dec 2020 | CNY | 7.2 | 7.42 | 6.89 | 6.91 | 6.91 | -0.3 (-4.16%) | 44,041,071 |
| 23 Dec 2020 | CNY | 6.72 | 7.29 | 6.66 | 7.21 | 7.21 | +0.31 (+4.49%) | 52,683,742 |
| 22 Dec 2020 | CNY | 7 | 7.3 | 6.66 | 6.9 | 6.9 | +0.02 (+0.29%) | 63,641,808 |
| 21 Dec 2020 | CNY | 6.16 | 6.88 | 6.11 | 6.88 | 6.88 | +0.63 (+10.08%) | 61,327,475 |
| 18 Dec 2020 | CNY | 5.88 | 6.4 | 5.85 | 6.25 | 6.25 | +0.32 (+5.40%) | 39,027,502 |
| 17 Dec 2020 | CNY | 5.81 | 5.98 | 5.69 | 5.93 | 5.93 | -0.03 (-0.50%) | 29,684,355 |
| 16 Dec 2020 | CNY | 5.76 | 5.99 | 5.54 | 5.96 | 5.96 | -0.2 (-3.25%) | 57,095,172 |
| 15 Dec 2020 | CNY | 6.75 | 6.75 | 6.16 | 6.16 | 6.16 | -0.68 (-9.94%) | 85,282,556 |
| 14 Dec 2020 | CNY | 6.52 | 6.84 | 6.28 | 6.84 | 6.84 | +0.62 (+9.97%) | 79,601,554 |
| 11 Dec 2020 | CNY | 5.6 | 6.22 | 5.6 | 6.22 | 6.22 | +0.57 (+10.09%) | 68,044,264 |
| 10 Dec 2020 | CNY | 5.43 | 5.98 | 5.38 | 5.65 | 5.65 | +0.21 (+3.86%) | 48,011,312 |
| 9 Dec 2020 | CNY | 5.51 | 5.62 | 5.44 | 5.44 | 5.44 | -0.15 (-2.68%) | 21,965,700 |
| 8 Dec 2020 | CNY | 5.48 | 5.62 | 5.32 | 5.59 | 5.59 | +0.17 (+3.14%) | 28,026,766 |
| 7 Dec 2020 | CNY | 5.28 | 5.55 | 5.2 | 5.42 | 5.42 | +0.13 (+2.46%) | 29,911,226 |
| 4 Dec 2020 | CNY | 5.1 | 5.44 | 5.05 | 5.29 | 5.29 | +0.17 (+3.32%) | 25,294,857 |
| 3 Dec 2020 | CNY | 5.17 | 5.31 | 5.05 | 5.12 | 5.12 | -0.05 (-0.97%) | 19,866,235 |
| 2 Dec 2020 | CNY | 5.21 | 5.37 | 5.12 | 5.17 | 5.17 | -0.04 (-0.77%) | 22,306,400 |
| 1 Dec 2020 | CNY | 5 | 5.29 | 4.95 | 5.21 | 5.21 | +0.1 (+1.96%) | 28,856,499 |
| 30 Nov 2020 | CNY | 5.36 | 5.41 | 5.09 | 5.11 | 5.11 | -0.32 (-5.89%) | 30,657,781 |
| 27 Nov 2020 | CNY | 5.56 | 5.65 | 5.27 | 5.43 | 5.43 | -0.03 (-0.55%) | 32,405,373 |
| 26 Nov 2020 | CNY | 5.58 | 5.64 | 5.22 | 5.46 | 5.46 | -0.04 (-0.73%) | 39,574,559 |
| 25 Nov 2020 | CNY | 5.41 | 5.85 | 5.31 | 5.5 | 5.5 | +0.09 (+1.66%) | 69,483,406 |
| 24 Nov 2020 | CNY | 4.91 | 5.41 | 4.87 | 5.41 | 5.41 | +0.49 (+9.96%) | 46,604,597 |
