| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.57 | 5.6 | 5.51 | 5.57 | 5.57 | -0.02 (-0.36%) | 12,893,976 |
| 4 Jan 2021 | CNY | 5.48 | 5.63 | 5.48 | 5.59 | 5.59 | +0.12 (+2.19%) | 17,232,127 |
| 31 Dec 2020 | CNY | 5.4 | 5.52 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 12,474,500 |
| 30 Dec 2020 | CNY | 5.37 | 5.5 | 5.3 | 5.41 | 5.41 | +0.04 (+0.74%) | 14,772,224 |
| 29 Dec 2020 | CNY | 5.46 | 5.5 | 5.34 | 5.37 | 5.37 | -0.09 (-1.65%) | 13,967,644 |
| 28 Dec 2020 | CNY | 5.54 | 5.58 | 5.45 | 5.46 | 5.46 | -0.1 (-1.80%) | 10,746,500 |
| 25 Dec 2020 | CNY | 5.41 | 5.57 | 5.37 | 5.56 | 5.56 | +0.16 (+2.96%) | 13,183,704 |
| 24 Dec 2020 | CNY | 5.55 | 5.56 | 5.38 | 5.4 | 5.4 | -0.14 (-2.53%) | 12,321,023 |
| 23 Dec 2020 | CNY | 5.42 | 5.61 | 5.39 | 5.54 | 5.54 | +0.12 (+2.21%) | 14,027,420 |
| 22 Dec 2020 | CNY | 5.56 | 5.59 | 5.41 | 5.42 | 5.42 | -0.17 (-3.04%) | 12,535,900 |
| 21 Dec 2020 | CNY | 5.55 | 5.61 | 5.52 | 5.59 | 5.59 | +0.03 (+0.54%) | 10,832,702 |
| 18 Dec 2020 | CNY | 5.56 | 5.65 | 5.54 | 5.56 | 5.56 | -0.02 (-0.36%) | 12,382,210 |
| 17 Dec 2020 | CNY | 5.41 | 5.61 | 5.3 | 5.58 | 5.58 | +0.16 (+2.95%) | 15,391,515 |
| 16 Dec 2020 | CNY | 5.48 | 5.51 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 7,097,802 |
| 15 Dec 2020 | CNY | 5.48 | 5.5 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 5,073,102 |
| 14 Dec 2020 | CNY | 5.43 | 5.49 | 5.36 | 5.47 | 5.47 | +0.02 (+0.37%) | 5,992,186 |
| 11 Dec 2020 | CNY | 5.58 | 5.63 | 5.41 | 5.45 | 5.45 | -0.09 (-1.62%) | 10,451,600 |
| 10 Dec 2020 | CNY | 5.53 | 5.59 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 7,209,900 |
| 9 Dec 2020 | CNY | 5.77 | 5.81 | 5.55 | 5.56 | 5.56 | -0.2 (-3.47%) | 14,851,800 |
| 8 Dec 2020 | CNY | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | -0.07 (-1.20%) | 8,557,760 |
| 7 Dec 2020 | CNY | 5.88 | 5.92 | 5.82 | 5.83 | 5.83 | -0.04 (-0.68%) | 10,656,185 |
| 4 Dec 2020 | CNY | 5.78 | 5.92 | 5.74 | 5.87 | 5.87 | +0.09 (+1.56%) | 14,882,592 |
| 3 Dec 2020 | CNY | 5.88 | 5.89 | 5.75 | 5.78 | 5.78 | -0.13 (-2.20%) | 17,501,900 |
| 2 Dec 2020 | CNY | 5.92 | 5.99 | 5.89 | 5.91 | 5.91 | -0.03 (-0.51%) | 13,914,604 |
| 1 Dec 2020 | CNY | 5.84 | 5.99 | 5.83 | 5.94 | 5.94 | +0.06 (+1.02%) | 17,763,794 |
| 30 Nov 2020 | CNY | 5.91 | 6.07 | 5.88 | 5.88 | 5.88 | -0.04 (-0.68%) | 21,957,412 |
| 27 Nov 2020 | CNY | 6.06 | 6.06 | 5.81 | 5.92 | 5.92 | -0.19 (-3.11%) | 26,062,747 |
| 26 Nov 2020 | CNY | 6.17 | 6.21 | 5.97 | 6.11 | 6.11 | +0.02 (+0.33%) | 30,177,374 |
| 25 Nov 2020 | CNY | 6.19 | 6.27 | 6.09 | 6.09 | 6.09 | -0.13 (-2.09%) | 47,287,016 |
| 24 Nov 2020 | CNY | 6.04 | 6.29 | 5.99 | 6.22 | 6.22 | +0.14 (+2.30%) | 55,026,060 |
