| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.17 | 5.76 | 5.17 | 5.48 | 5.48 | +0.24 (+4.58%) | 32,228,130 |
| 12 Jan 2021 | CNY | 5.17 | 5.43 | 5.13 | 5.24 | 5.24 | +0.16 (+3.15%) | 27,370,972 |
| 11 Jan 2021 | CNY | 5.3 | 5.5 | 5.02 | 5.08 | 5.08 | -0.43 (-7.80%) | 36,534,273 |
| 8 Jan 2021 | CNY | 5.83 | 5.88 | 5.51 | 5.51 | 5.51 | -0.61 (-9.97%) | 47,565,272 |
| 7 Jan 2021 | CNY | 5.68 | 6.12 | 5.6 | 6.12 | 6.12 | +0.56 (+10.07%) | 61,158,062 |
| 6 Jan 2021 | CNY | 5.1 | 5.56 | 4.95 | 5.56 | 5.56 | +0.51 (+10.10%) | 33,127,662 |
| 5 Jan 2021 | CNY | 5.23 | 5.29 | 5.02 | 5.05 | 5.05 | -0.22 (-4.17%) | 26,302,862 |
| 4 Jan 2021 | CNY | 5.13 | 5.56 | 5.13 | 5.27 | 5.27 | +0.12 (+2.33%) | 42,696,651 |
| 31 Dec 2020 | CNY | 5.31 | 5.41 | 5.05 | 5.15 | 5.15 | +0.23 (+4.67%) | 56,652,002 |
| 30 Dec 2020 | CNY | 4.38 | 4.92 | 4.38 | 4.92 | 4.92 | +0.45 (+10.07%) | 8,880,290 |
| 29 Dec 2020 | CNY | 4.86 | 4.87 | 4.44 | 4.47 | 4.47 | -0.46 (-9.33%) | 23,239,390 |
| 28 Dec 2020 | CNY | 4.95 | 4.97 | 4.8 | 4.93 | 4.93 | -0.05 (-1.00%) | 22,634,590 |
| 25 Dec 2020 | CNY | 4.65 | 5.1 | 4.63 | 4.98 | 4.98 | +0.24 (+5.06%) | 34,693,000 |
| 24 Dec 2020 | CNY | 4.8 | 4.85 | 4.58 | 4.74 | 4.74 | -0.06 (-1.25%) | 19,860,000 |
| 23 Dec 2020 | CNY | 4.67 | 4.85 | 4.6 | 4.8 | 4.8 | +0.05 (+1.05%) | 26,269,100 |
| 22 Dec 2020 | CNY | 4.62 | 4.95 | 4.52 | 4.75 | 4.75 | +0.13 (+2.81%) | 32,845,214 |
| 21 Dec 2020 | CNY | 4.53 | 4.71 | 4.51 | 4.62 | 4.62 | 0.0 (0.0%) | 24,122,674 |
| 18 Dec 2020 | CNY | 4.37 | 4.73 | 4.37 | 4.62 | 4.62 | +0.21 (+4.76%) | 32,237,761 |
| 17 Dec 2020 | CNY | 4.33 | 4.46 | 4.18 | 4.41 | 4.41 | +0.03 (+0.68%) | 23,046,814 |
| 16 Dec 2020 | CNY | 4.33 | 4.44 | 4.22 | 4.38 | 4.38 | +0.06 (+1.39%) | 23,122,463 |
| 15 Dec 2020 | CNY | 4.45 | 4.48 | 4.29 | 4.32 | 4.32 | -0.22 (-4.85%) | 21,544,816 |
| 14 Dec 2020 | CNY | 4.48 | 4.64 | 4.4 | 4.54 | 4.54 | -0.01 (-0.22%) | 26,790,061 |
| 11 Dec 2020 | CNY | 4.89 | 4.98 | 4.5 | 4.55 | 4.55 | -0.35 (-7.14%) | 36,433,011 |
| 10 Dec 2020 | CNY | 4.98 | 5.04 | 4.75 | 4.9 | 4.9 | -0.18 (-3.54%) | 39,413,743 |
| 9 Dec 2020 | CNY | 4.76 | 5.13 | 4.75 | 5.08 | 5.08 | -0.15 (-2.87%) | 51,662,355 |
| 8 Dec 2020 | CNY | 4.97 | 5.56 | 4.85 | 5.23 | 5.23 | +0.08 (+1.55%) | 74,814,925 |
| 7 Dec 2020 | CNY | 4.86 | 5.15 | 4.82 | 5.15 | 5.15 | +0.47 (+10.04%) | 71,890,161 |
| 4 Dec 2020 | CNY | 4.28 | 4.68 | 4.2 | 4.68 | 4.68 | +0.43 (+10.12%) | 17,232,512 |
| 3 Dec 2020 | CNY | 4.38 | 4.39 | 4.24 | 4.25 | 4.25 | -0.14 (-3.19%) | 11,698,700 |
| 2 Dec 2020 | CNY | 4.25 | 4.5 | 4.23 | 4.39 | 4.39 | +0.12 (+2.81%) | 21,073,511 |
