| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 4.72 | 4.76 | 4.66 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,526,976 |
| 12 Jan 2021 | CNY | 4.46 | 4.73 | 4.46 | 4.72 | 4.72 | +0.22 (+4.89%) | 3,938,002 |
| 11 Jan 2021 | CNY | 4.68 | 4.71 | 4.45 | 4.5 | 4.5 | -0.18 (-3.85%) | 4,663,766 |
| 8 Jan 2021 | CNY | 4.65 | 4.75 | 4.59 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,460,200 |
| 7 Jan 2021 | CNY | 4.69 | 4.75 | 4.59 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,860,251 |
| 6 Jan 2021 | CNY | 4.82 | 4.87 | 4.63 | 4.64 | 4.64 | -0.21 (-4.33%) | 5,525,419 |
| 5 Jan 2021 | CNY | 4.87 | 4.95 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 3,887,232 |
| 4 Jan 2021 | CNY | 4.93 | 4.94 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 4,933,648 |
| 31 Dec 2020 | CNY | 4.91 | 4.95 | 4.83 | 4.94 | 4.94 | -0.01 (-0.20%) | 3,685,218 |
| 30 Dec 2020 | CNY | 4.85 | 5.03 | 4.83 | 4.95 | 4.95 | +0.1 (+2.06%) | 4,037,301 |
| 29 Dec 2020 | CNY | 4.83 | 4.95 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,267,216 |
| 28 Dec 2020 | CNY | 5 | 5.04 | 4.84 | 4.86 | 4.86 | -0.14 (-2.80%) | 6,478,588 |
| 25 Dec 2020 | CNY | 4.81 | 5 | 4.77 | 5 | 5 | +0.23 (+4.82%) | 6,693,797 |
| 24 Dec 2020 | CNY | 4.71 | 4.86 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,625,217 |
| 23 Dec 2020 | CNY | 4.75 | 4.86 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 5,666,420 |
| 22 Dec 2020 | CNY | 4.74 | 4.86 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 7,105,674 |
| 21 Dec 2020 | CNY | 4.48 | 4.75 | 4.47 | 4.74 | 4.74 | +0.22 (+4.87%) | 7,001,209 |
| 18 Dec 2020 | CNY | 4.48 | 4.59 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 3,199,098 |
| 17 Dec 2020 | CNY | 4.35 | 4.5 | 4.3 | 4.48 | 4.48 | +0.11 (+2.52%) | 6,675,629 |
| 16 Dec 2020 | CNY | 4.62 | 4.7 | 4.35 | 4.37 | 4.37 | -0.21 (-4.59%) | 10,132,504 |
| 15 Dec 2020 | CNY | 4.7 | 4.86 | 4.55 | 4.58 | 4.58 | -0.2 (-4.18%) | 8,951,990 |
| 14 Dec 2020 | CNY | 4.77 | 5.02 | 4.72 | 4.78 | 4.78 | -0.04 (-0.83%) | 12,069,081 |
| 11 Dec 2020 | CNY | 4.65 | 4.82 | 4.42 | 4.82 | 4.82 | +0.22 (+4.78%) | 10,658,394 |
| 10 Dec 2020 | CNY | 4.68 | 4.73 | 4.5 | 4.6 | 4.6 | -0.12 (-2.54%) | 7,814,702 |
| 9 Dec 2020 | CNY | 4.56 | 4.77 | 4.49 | 4.72 | 4.72 | +0.18 (+3.96%) | 11,065,709 |
| 8 Dec 2020 | CNY | 4.43 | 4.55 | 4.38 | 4.54 | 4.54 | +0.13 (+2.95%) | 8,717,889 |
| 7 Dec 2020 | CNY | 4.27 | 4.48 | 4.24 | 4.41 | 4.41 | +0.14 (+3.28%) | 7,240,851 |
| 4 Dec 2020 | CNY | 4.34 | 4.34 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 5,913,059 |
| 3 Dec 2020 | CNY | 4.06 | 4.28 | 4.06 | 4.28 | 4.28 | +0.2 (+4.90%) | 11,521,263 |
| 2 Dec 2020 | CNY | 3.99 | 4.14 | 3.97 | 4.08 | 4.08 | +0.09 (+2.26%) | 5,032,006 |
