| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.28 | 4.29 | 4.16 | 4.23 | 4.23 | -0.08 (-1.86%) | 46,706,819 |
| 4 Jan 2021 | CNY | 4.27 | 4.36 | 4.23 | 4.31 | 4.31 | +0.04 (+0.94%) | 38,548,312 |
| 31 Dec 2020 | CNY | 4.25 | 4.29 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 24,551,666 |
| 30 Dec 2020 | CNY | 4.24 | 4.3 | 4.23 | 4.25 | 4.25 | +0.03 (+0.71%) | 21,080,393 |
| 29 Dec 2020 | CNY | 4.3 | 4.33 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 25,428,693 |
| 28 Dec 2020 | CNY | 4.36 | 4.41 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 24,984,452 |
| 25 Dec 2020 | CNY | 4.22 | 4.45 | 4.18 | 4.38 | 4.38 | +0.16 (+3.79%) | 35,350,940 |
| 24 Dec 2020 | CNY | 4.35 | 4.36 | 4.22 | 4.22 | 4.22 | -0.14 (-3.21%) | 27,649,117 |
| 23 Dec 2020 | CNY | 4.35 | 4.42 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 30,193,048 |
| 22 Dec 2020 | CNY | 4.64 | 4.66 | 4.31 | 4.36 | 4.36 | -0.27 (-5.83%) | 54,148,280 |
| 21 Dec 2020 | CNY | 4.64 | 4.67 | 4.54 | 4.63 | 4.63 | +0.04 (+0.87%) | 32,223,328 |
| 18 Dec 2020 | CNY | 4.46 | 4.67 | 4.45 | 4.59 | 4.59 | +0.14 (+3.15%) | 48,239,143 |
| 17 Dec 2020 | CNY | 4.35 | 4.48 | 4.3 | 4.45 | 4.45 | +0.11 (+2.53%) | 31,440,539 |
| 16 Dec 2020 | CNY | 4.39 | 4.44 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 22,148,550 |
| 15 Dec 2020 | CNY | 4.36 | 4.41 | 4.28 | 4.41 | 4.41 | +0.03 (+0.68%) | 21,212,657 |
| 14 Dec 2020 | CNY | 4.54 | 4.56 | 4.31 | 4.38 | 4.38 | -0.22 (-4.78%) | 44,009,211 |
| 11 Dec 2020 | CNY | 4.78 | 4.8 | 4.54 | 4.6 | 4.6 | -0.12 (-2.54%) | 40,492,418 |
| 10 Dec 2020 | CNY | 4.65 | 4.81 | 4.63 | 4.72 | 4.72 | +0.15 (+3.28%) | 55,205,523 |
| 9 Dec 2020 | CNY | 4.59 | 4.67 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 26,586,703 |
| 8 Dec 2020 | CNY | 4.68 | 4.71 | 4.51 | 4.6 | 4.6 | -0.12 (-2.54%) | 39,653,538 |
| 7 Dec 2020 | CNY | 4.82 | 4.84 | 4.68 | 4.72 | 4.72 | -0.11 (-2.28%) | 33,127,886 |
| 4 Dec 2020 | CNY | 4.78 | 4.87 | 4.68 | 4.83 | 4.83 | +0.02 (+0.42%) | 48,556,825 |
| 3 Dec 2020 | CNY | 4.96 | 5 | 4.77 | 4.81 | 4.81 | -0.17 (-3.41%) | 70,948,305 |
| 2 Dec 2020 | CNY | 4.92 | 5.1 | 4.8 | 4.98 | 4.98 | +0.09 (+1.84%) | 100,702,027 |
| 1 Dec 2020 | CNY | 4.77 | 4.9 | 4.68 | 4.89 | 4.89 | +0.09 (+1.88%) | 65,557,190 |
| 30 Nov 2020 | CNY | 4.88 | 5.02 | 4.8 | 4.8 | 4.8 | -0.12 (-2.44%) | 96,418,504 |
| 27 Nov 2020 | CNY | 4.76 | 5.2 | 4.75 | 4.92 | 4.92 | +0.19 (+4.02%) | 137,011,548 |
| 26 Nov 2020 | CNY | 4.72 | 4.77 | 4.66 | 4.73 | 4.73 | +0.01 (+0.21%) | 37,162,179 |
| 25 Nov 2020 | CNY | 4.98 | 5.02 | 4.72 | 4.72 | 4.72 | -0.25 (-5.03%) | 76,245,406 |
| 24 Nov 2020 | CNY | 4.88 | 4.97 | 4.82 | 4.97 | 4.97 | +0.08 (+1.64%) | 73,561,664 |
