| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 3.35 | 3.42 | 3.33 | 3.4 | 3.4 | +0.03 (+0.89%) | 9,746,352 |
| 4 Jan 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 7,128,151 |
| 31 Dec 2020 | CNY | 3.33 | 3.42 | 3.31 | 3.35 | 3.35 | +0.06 (+1.82%) | 9,080,850 |
| 30 Dec 2020 | CNY | 3.25 | 3.3 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 5,067,803 |
| 29 Dec 2020 | CNY | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 3,265,550 |
| 28 Dec 2020 | CNY | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 4,350,800 |
| 25 Dec 2020 | CNY | 3.22 | 3.29 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 5,870,291 |
| 24 Dec 2020 | CNY | 3.32 | 3.32 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 9,800,151 |
| 23 Dec 2020 | CNY | 3.32 | 3.36 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 6,493,651 |
| 22 Dec 2020 | CNY | 3.37 | 3.39 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 7,765,300 |
| 21 Dec 2020 | CNY | 3.31 | 3.4 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 5,262,850 |
| 18 Dec 2020 | CNY | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 6,056,550 |
| 17 Dec 2020 | CNY | 3.19 | 3.36 | 3.19 | 3.33 | 3.33 | -0.02 (-0.60%) | 7,652,054 |
| 16 Dec 2020 | CNY | 3.4 | 3.45 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,554,750 |
| 15 Dec 2020 | CNY | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 6,898,389 |
| 14 Dec 2020 | CNY | 3.46 | 3.48 | 3.35 | 3.4 | 3.4 | -0.09 (-2.58%) | 12,944,094 |
| 11 Dec 2020 | CNY | 3.47 | 3.54 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 9,317,870 |
| 10 Dec 2020 | CNY | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 6,809,508 |
| 9 Dec 2020 | CNY | 3.48 | 3.52 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 10,597,354 |
| 8 Dec 2020 | CNY | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 5,481,300 |
| 7 Dec 2020 | CNY | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 7,168,700 |
| 4 Dec 2020 | CNY | 3.47 | 3.52 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 8,091,427 |
| 3 Dec 2020 | CNY | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 11,486,580 |
| 2 Dec 2020 | CNY | 3.54 | 3.56 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 11,964,900 |
| 1 Dec 2020 | CNY | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 12,110,701 |
| 30 Nov 2020 | CNY | 3.56 | 3.62 | 3.52 | 3.53 | 3.53 | -0.05 (-1.40%) | 14,690,403 |
| 27 Nov 2020 | CNY | 3.57 | 3.61 | 3.5 | 3.58 | 3.58 | +0.01 (+0.28%) | 12,290,132 |
| 26 Nov 2020 | CNY | 3.66 | 3.68 | 3.54 | 3.57 | 3.57 | -0.09 (-2.46%) | 14,449,450 |
| 25 Nov 2020 | CNY | 3.82 | 3.87 | 3.66 | 3.66 | 3.66 | -0.18 (-4.69%) | 25,291,850 |
| 24 Nov 2020 | CNY | 3.92 | 3.99 | 3.78 | 3.84 | 3.84 | -0.09 (-2.29%) | 27,539,379 |
