| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.05 | 5.05 | 4.66 | 4.79 | 4.79 | -0.28 (-5.52%) | 5,794,120 |
| 12 Jan 2021 | CNY | 5.02 | 5.15 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 4,324,207 |
| 11 Jan 2021 | CNY | 5.02 | 5.06 | 4.91 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,811,907 |
| 8 Jan 2021 | CNY | 5.02 | 5.18 | 4.9 | 5.03 | 5.03 | +0.03 (+0.60%) | 9,879,807 |
| 7 Jan 2021 | CNY | 4.9 | 5.07 | 4.84 | 5 | 5 | +0.09 (+1.83%) | 6,972,339 |
| 6 Jan 2021 | CNY | 4.84 | 4.96 | 4.82 | 4.91 | 4.91 | +0.08 (+1.66%) | 5,280,439 |
| 5 Jan 2021 | CNY | 4.59 | 4.83 | 4.59 | 4.83 | 4.83 | +0.14 (+2.99%) | 5,662,065 |
| 4 Jan 2021 | CNY | 4.54 | 4.71 | 4.35 | 4.69 | 4.69 | +0.14 (+3.08%) | 8,703,305 |
| 31 Dec 2020 | CNY | 4.67 | 4.72 | 4.5 | 4.55 | 4.55 | -0.12 (-2.57%) | 5,724,500 |
| 30 Dec 2020 | CNY | 4.48 | 4.69 | 4.48 | 4.67 | 4.67 | +0.14 (+3.09%) | 4,041,628 |
| 29 Dec 2020 | CNY | 4.53 | 4.61 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 3,099,410 |
| 28 Dec 2020 | CNY | 4.65 | 4.65 | 4.51 | 4.54 | 4.54 | -0.08 (-1.73%) | 4,010,060 |
| 25 Dec 2020 | CNY | 4.5 | 4.7 | 4.49 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,524,923 |
| 24 Dec 2020 | CNY | 4.78 | 4.78 | 4.61 | 4.61 | 4.61 | -0.1 (-2.12%) | 5,435,912 |
| 23 Dec 2020 | CNY | 4.66 | 4.72 | 4.56 | 4.71 | 4.71 | 0.0 (0.0%) | 6,632,414 |
| 22 Dec 2020 | CNY | 4.78 | 4.81 | 4.6 | 4.71 | 4.71 | -0.11 (-2.28%) | 9,752,015 |
| 21 Dec 2020 | CNY | 5.11 | 5.11 | 4.8 | 4.82 | 4.82 | -0.29 (-5.68%) | 9,961,394 |
| 18 Dec 2020 | CNY | 5.12 | 5.14 | 4.99 | 5.11 | 5.11 | +0.05 (+0.99%) | 5,467,300 |
| 17 Dec 2020 | CNY | 5.1 | 5.12 | 4.9 | 5.06 | 5.06 | -0.14 (-2.69%) | 8,766,900 |
| 16 Dec 2020 | CNY | 5.3 | 5.32 | 5.01 | 5.2 | 5.2 | -0.03 (-0.57%) | 10,321,138 |
| 15 Dec 2020 | CNY | 5.21 | 5.3 | 5.17 | 5.23 | 5.23 | -0.03 (-0.57%) | 7,662,465 |
| 14 Dec 2020 | CNY | 5.03 | 5.35 | 5.02 | 5.26 | 5.26 | +0.31 (+6.26%) | 19,046,345 |
| 11 Dec 2020 | CNY | 5.04 | 5.06 | 4.85 | 4.95 | 4.95 | -0.03 (-0.60%) | 8,438,211 |
| 10 Dec 2020 | CNY | 5 | 5.09 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 4,748,999 |
| 9 Dec 2020 | CNY | 5.16 | 5.24 | 4.98 | 5 | 5 | -0.17 (-3.29%) | 6,784,900 |
| 8 Dec 2020 | CNY | 5.25 | 5.3 | 5.14 | 5.17 | 5.17 | -0.05 (-0.96%) | 11,035,671 |
| 7 Dec 2020 | CNY | 5.03 | 5.31 | 5.03 | 5.22 | 5.22 | +0.15 (+2.96%) | 13,314,721 |
| 4 Dec 2020 | CNY | 5.12 | 5.13 | 4.94 | 5.07 | 5.07 | +0.02 (+0.40%) | 4,767,254 |
| 3 Dec 2020 | CNY | 5.12 | 5.18 | 4.99 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,236,800 |
| 2 Dec 2020 | CNY | 5.05 | 5.2 | 4.98 | 5.1 | 5.1 | +0.12 (+2.41%) | 10,198,782 |
