| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 6.78 | 6.87 | 6.74 | 6.77 | 6.77 | +0.01 (+0.15%) | 4,078,518 |
| 11 Jan 2021 | CNY | 7 | 7 | 6.73 | 6.76 | 6.76 | -0.19 (-2.73%) | 4,987,989 |
| 8 Jan 2021 | CNY | 6.79 | 7.03 | 6.75 | 6.95 | 6.95 | +0.13 (+1.91%) | 4,557,222 |
| 7 Jan 2021 | CNY | 6.93 | 6.97 | 6.79 | 6.82 | 6.82 | -0.14 (-2.01%) | 5,199,737 |
| 6 Jan 2021 | CNY | 6.95 | 7.07 | 6.9 | 6.96 | 6.96 | +0.01 (+0.14%) | 4,772,758 |
| 5 Jan 2021 | CNY | 7 | 7.05 | 6.88 | 6.95 | 6.95 | -0.05 (-0.71%) | 5,998,176 |
| 4 Jan 2021 | CNY | 7.1 | 7.11 | 6.97 | 7 | 7 | -0.09 (-1.27%) | 5,121,277 |
| 31 Dec 2020 | CNY | 7.13 | 7.19 | 7.08 | 7.09 | 7.09 | -0.04 (-0.56%) | 3,512,591 |
| 30 Dec 2020 | CNY | 7.17 | 7.25 | 7.11 | 7.13 | 7.13 | -0.03 (-0.42%) | 2,035,400 |
| 29 Dec 2020 | CNY | 7.16 | 7.28 | 7.14 | 7.16 | 7.16 | -0.04 (-0.56%) | 2,881,864 |
| 28 Dec 2020 | CNY | 7.25 | 7.32 | 7.11 | 7.2 | 7.2 | -0.06 (-0.83%) | 3,889,942 |
| 25 Dec 2020 | CNY | 7.08 | 7.3 | 7.08 | 7.26 | 7.26 | +0.18 (+2.54%) | 3,491,268 |
| 24 Dec 2020 | CNY | 7.11 | 7.29 | 6.97 | 7.08 | 7.08 | 0.0 (0.0%) | 5,020,179 |
| 23 Dec 2020 | CNY | 7.21 | 7.25 | 7.08 | 7.08 | 7.08 | -0.12 (-1.67%) | 3,916,717 |
| 22 Dec 2020 | CNY | 7.22 | 7.31 | 7.18 | 7.2 | 7.2 | -0.05 (-0.69%) | 3,362,076 |
| 21 Dec 2020 | CNY | 7.22 | 7.29 | 7.15 | 7.25 | 7.25 | 0.0 (0.0%) | 3,064,967 |
| 18 Dec 2020 | CNY | 7.33 | 7.34 | 7.23 | 7.25 | 7.25 | -0.06 (-0.82%) | 2,486,353 |
| 17 Dec 2020 | CNY | 7.36 | 7.42 | 7.2 | 7.31 | 7.31 | -0.07 (-0.95%) | 3,995,258 |
| 16 Dec 2020 | CNY | 7.4 | 7.47 | 7.36 | 7.38 | 7.38 | -0.05 (-0.67%) | 2,460,100 |
| 15 Dec 2020 | CNY | 7.42 | 7.45 | 7.37 | 7.43 | 7.43 | -0.01 (-0.13%) | 2,160,541 |
| 14 Dec 2020 | CNY | 7.2 | 7.44 | 7.16 | 7.44 | 7.44 | +0.25 (+3.48%) | 4,618,692 |
| 11 Dec 2020 | CNY | 7.3 | 7.34 | 7.12 | 7.19 | 7.19 | -0.12 (-1.64%) | 4,207,140 |
| 10 Dec 2020 | CNY | 7.28 | 7.33 | 7.25 | 7.31 | 7.31 | +0.04 (+0.55%) | 3,064,252 |
| 9 Dec 2020 | CNY | 7.41 | 7.41 | 7.25 | 7.27 | 7.27 | -0.1 (-1.36%) | 3,190,112 |
| 8 Dec 2020 | CNY | 7.46 | 7.47 | 7.37 | 7.37 | 7.37 | -0.06 (-0.81%) | 2,773,268 |
| 7 Dec 2020 | CNY | 7.5 | 7.55 | 7.42 | 7.43 | 7.43 | -0.11 (-1.46%) | 3,378,298 |
| 4 Dec 2020 | CNY | 7.6 | 7.6 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 3,049,266 |
| 3 Dec 2020 | CNY | 7.65 | 7.67 | 7.57 | 7.6 | 7.6 | -0.09 (-1.17%) | 3,759,639 |
| 2 Dec 2020 | CNY | 7.76 | 7.76 | 7.62 | 7.69 | 7.69 | -0.01 (-0.13%) | 4,240,115 |
| 1 Dec 2020 | CNY | 7.54 | 7.73 | 7.54 | 7.7 | 7.7 | +0.12 (+1.58%) | 5,118,688 |
