| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 4.64 | 4.7 | 4.63 | 4.65 | 4.65 | 0.0 (0.0%) | 4,199,750 |
| 11 Jan 2021 | CNY | 4.75 | 4.78 | 4.63 | 4.65 | 4.65 | -0.14 (-2.92%) | 6,064,173 |
| 8 Jan 2021 | CNY | 4.84 | 4.85 | 4.71 | 4.79 | 4.79 | -0.06 (-1.24%) | 6,010,377 |
| 7 Jan 2021 | CNY | 4.96 | 4.97 | 4.82 | 4.85 | 4.85 | -0.12 (-2.41%) | 8,339,471 |
| 6 Jan 2021 | CNY | 5.06 | 5.08 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 6,122,773 |
| 5 Jan 2021 | CNY | 5.1 | 5.11 | 5.02 | 5.04 | 5.04 | -0.07 (-1.37%) | 5,667,746 |
| 4 Jan 2021 | CNY | 5.1 | 5.15 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 6,787,888 |
| 31 Dec 2020 | CNY | 5.09 | 5.13 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,610,327 |
| 30 Dec 2020 | CNY | 4.94 | 5.11 | 4.94 | 5.08 | 5.08 | +0.1 (+2.01%) | 8,372,177 |
| 29 Dec 2020 | CNY | 5.03 | 5.09 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 5,295,801 |
| 28 Dec 2020 | CNY | 5.12 | 5.14 | 5.03 | 5.07 | 5.07 | -0.08 (-1.55%) | 8,556,031 |
| 25 Dec 2020 | CNY | 4.94 | 5.17 | 4.88 | 5.15 | 5.15 | +0.2 (+4.04%) | 10,748,808 |
| 24 Dec 2020 | CNY | 5.02 | 5.06 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 6,102,297 |
| 23 Dec 2020 | CNY | 5.03 | 5.11 | 5 | 5.08 | 5.08 | +0.05 (+0.99%) | 6,981,946 |
| 22 Dec 2020 | CNY | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -0.11 (-2.14%) | 7,260,400 |
| 21 Dec 2020 | CNY | 5.06 | 5.15 | 5.01 | 5.14 | 5.14 | +0.11 (+2.19%) | 6,894,846 |
| 18 Dec 2020 | CNY | 5 | 5.07 | 4.99 | 5.03 | 5.03 | +0.04 (+0.80%) | 5,411,628 |
| 17 Dec 2020 | CNY | 4.97 | 5.01 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 3,887,446 |
| 16 Dec 2020 | CNY | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,867,500 |
| 15 Dec 2020 | CNY | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 2,264,984 |
| 14 Dec 2020 | CNY | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 2,144,600 |
| 11 Dec 2020 | CNY | 5.01 | 5.02 | 4.9 | 4.94 | 4.94 | -0.07 (-1.40%) | 5,072,399 |
| 10 Dec 2020 | CNY | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 3,571,922 |
| 9 Dec 2020 | CNY | 5.04 | 5.06 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 4,622,601 |
| 8 Dec 2020 | CNY | 5.11 | 5.12 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 4,744,351 |
| 7 Dec 2020 | CNY | 5.18 | 5.18 | 5.08 | 5.11 | 5.11 | -0.06 (-1.16%) | 7,280,317 |
| 4 Dec 2020 | CNY | 5.16 | 5.2 | 5.14 | 5.17 | 5.17 | +0.01 (+0.19%) | 4,005,902 |
| 3 Dec 2020 | CNY | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 6,042,437 |
| 2 Dec 2020 | CNY | 5.16 | 5.19 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 4,704,326 |
| 1 Dec 2020 | CNY | 5.18 | 5.2 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 7,393,604 |
