| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.14 | 5.16 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 6,922,137 |
| 4 Jan 2021 | CNY | 5.09 | 5.26 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 10,978,229 |
| 31 Dec 2020 | CNY | 5.08 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 6,483,521 |
| 30 Dec 2020 | CNY | 5.13 | 5.2 | 5.04 | 5.1 | 5.1 | -0.03 (-0.58%) | 9,036,527 |
| 29 Dec 2020 | CNY | 5.14 | 5.29 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 10,310,900 |
| 28 Dec 2020 | CNY | 5 | 5.42 | 4.87 | 5.23 | 5.23 | +0.23 (+4.60%) | 17,834,437 |
| 25 Dec 2020 | CNY | 4.95 | 5.04 | 4.94 | 5 | 5 | +0.05 (+1.01%) | 5,067,656 |
| 24 Dec 2020 | CNY | 5 | 5.08 | 4.92 | 4.95 | 4.95 | -0.06 (-1.20%) | 7,236,018 |
| 23 Dec 2020 | CNY | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | -0.01 (-0.20%) | 5,382,500 |
| 22 Dec 2020 | CNY | 5.15 | 5.16 | 5.01 | 5.02 | 5.02 | -0.12 (-2.33%) | 9,754,400 |
| 21 Dec 2020 | CNY | 5.11 | 5.2 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 6,204,800 |
| 18 Dec 2020 | CNY | 5.23 | 5.25 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 7,399,981 |
| 17 Dec 2020 | CNY | 5.2 | 5.23 | 5.01 | 5.22 | 5.22 | 0.0 (0.0%) | 10,027,461 |
| 16 Dec 2020 | CNY | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 5,262,301 |
| 15 Dec 2020 | CNY | 5.23 | 5.26 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 4,724,961 |
| 14 Dec 2020 | CNY | 5.23 | 5.29 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 8,031,270 |
| 11 Dec 2020 | CNY | 5.45 | 5.46 | 5.23 | 5.26 | 5.26 | -0.08 (-1.50%) | 9,920,390 |
| 10 Dec 2020 | CNY | 5.49 | 5.49 | 5.33 | 5.34 | 5.34 | -0.15 (-2.73%) | 11,516,050 |
| 9 Dec 2020 | CNY | 5.68 | 5.7 | 5.49 | 5.49 | 5.49 | -0.19 (-3.35%) | 14,166,000 |
| 8 Dec 2020 | CNY | 5.71 | 5.74 | 5.64 | 5.68 | 5.68 | -0.07 (-1.22%) | 11,084,100 |
| 7 Dec 2020 | CNY | 5.84 | 5.86 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 15,384,512 |
| 4 Dec 2020 | CNY | 5.73 | 5.87 | 5.71 | 5.76 | 5.76 | -0.06 (-1.03%) | 18,279,780 |
| 3 Dec 2020 | CNY | 5.83 | 5.97 | 5.73 | 5.82 | 5.82 | +0.01 (+0.17%) | 30,109,725 |
| 2 Dec 2020 | CNY | 5.69 | 5.89 | 5.67 | 5.81 | 5.81 | -0.04 (-0.68%) | 43,580,533 |
| 1 Dec 2020 | CNY | 5.47 | 6.01 | 5.45 | 5.85 | 5.85 | +0.39 (+7.14%) | 56,032,629 |
| 30 Nov 2020 | CNY | 5.42 | 5.57 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 12,971,480 |
| 27 Nov 2020 | CNY | 5.34 | 5.49 | 5.31 | 5.44 | 5.44 | +0.1 (+1.87%) | 7,518,254 |
| 26 Nov 2020 | CNY | 5.42 | 5.42 | 5.3 | 5.34 | 5.34 | -0.08 (-1.48%) | 7,427,509 |
| 25 Nov 2020 | CNY | 5.5 | 5.51 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 7,373,238 |
| 24 Nov 2020 | CNY | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | -0.08 (-1.45%) | 7,248,215 |
