| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 3.9035 | 4.0966 | 3.8621 | 4.0621 | 4.0621 | +0.159 (+4.06%) | 64,193,576 |
| 4 Jan 2021 | CNY | 3.8207 | 3.9103 | 3.8069 | 3.9035 | 3.9035 | +0.076 (+1.98%) | 28,123,976 |
| 31 Dec 2020 | CNY | 3.8207 | 3.8897 | 3.8069 | 3.8276 | 3.8276 | -0.021 (-0.54%) | 23,305,784 |
| 30 Dec 2020 | CNY | 3.7172 | 3.9241 | 3.6966 | 3.8483 | 3.8483 | +0.131 (+3.53%) | 31,457,439 |
| 29 Dec 2020 | CNY | 3.7035 | 3.7448 | 3.6759 | 3.7172 | 3.7172 | +0.014 (+0.37%) | 12,384,925 |
| 28 Dec 2020 | CNY | 3.7517 | 3.7517 | 3.6897 | 3.7035 | 3.7035 | -0.048 (-1.28%) | 15,315,514 |
| 25 Dec 2020 | CNY | 3.7172 | 3.7862 | 3.6621 | 3.7517 | 3.7517 | +0.041 (+1.12%) | 15,103,968 |
| 24 Dec 2020 | CNY | 3.7586 | 3.7586 | 3.6828 | 3.7103 | 3.7103 | -0.048 (-1.29%) | 17,037,463 |
| 23 Dec 2020 | CNY | 3.8138 | 3.8483 | 3.7172 | 3.7586 | 3.7586 | -0.048 (-1.27%) | 30,080,109 |
| 22 Dec 2020 | CNY | 3.9724 | 3.9793 | 3.7931 | 3.8069 | 3.8069 | -0.152 (-3.83%) | 28,439,656 |
| 21 Dec 2020 | CNY | 3.9035 | 3.9793 | 3.8828 | 3.9586 | 3.9586 | +0.055 (+1.41%) | 21,589,793 |
| 18 Dec 2020 | CNY | 3.9103 | 3.9793 | 3.8759 | 3.9035 | 3.9035 | -0.021 (-0.52%) | 18,278,942 |
| 17 Dec 2020 | CNY | 3.8621 | 3.931 | 3.8138 | 3.9241 | 3.9241 | +0.069 (+1.79%) | 22,492,278 |
| 16 Dec 2020 | CNY | 3.9172 | 3.931 | 3.8069 | 3.8552 | 3.8552 | -0.076 (-1.93%) | 20,961,597 |
| 15 Dec 2020 | CNY | 3.8828 | 3.9586 | 3.8759 | 3.931 | 3.931 | +0.021 (+0.53%) | 19,832,882 |
| 14 Dec 2020 | CNY | 3.9103 | 3.931 | 3.8207 | 3.9103 | 3.9103 | 0.0 (0.0%) | 21,724,501 |
| 11 Dec 2020 | CNY | 4.069 | 4.0897 | 3.8759 | 3.9103 | 3.9103 | -0.145 (-3.57%) | 34,936,352 |
| 10 Dec 2020 | CNY | 4.0345 | 4.0966 | 4.0345 | 4.0552 | 4.0552 | +0.035 (+0.86%) | 20,355,455 |
| 9 Dec 2020 | CNY | 4.1379 | 4.1517 | 4.0207 | 4.0207 | 4.0207 | -0.103 (-2.51%) | 29,977,278 |
| 8 Dec 2020 | CNY | 4.1379 | 4.1724 | 4.1172 | 4.1241 | 4.1241 | -0.021 (-0.50%) | 23,326,440 |
| 7 Dec 2020 | CNY | 4.1724 | 4.2 | 4.131 | 4.1448 | 4.1448 | -0.048 (-1.15%) | 29,970,050 |
| 4 Dec 2020 | CNY | 4.2483 | 4.2759 | 4.1448 | 4.1931 | 4.1931 | -0.097 (-2.25%) | 43,918,719 |
| 3 Dec 2020 | CNY | 4.3724 | 4.4621 | 4.2897 | 4.2897 | 4.2897 | +0.048 (+1.14%) | 83,575,033 |
| 2 Dec 2020 | CNY | 4.2207 | 4.269 | 4.1931 | 4.2414 | 4.2414 | +0.014 (+0.33%) | 39,877,594 |
| 1 Dec 2020 | CNY | 4.1172 | 4.3035 | 4.1035 | 4.2276 | 4.2276 | +0.069 (+1.66%) | 51,417,174 |
| 30 Nov 2020 | CNY | 4.1724 | 4.2414 | 4.1172 | 4.1586 | 4.1586 | -0.028 (-0.66%) | 34,760,758 |
| 27 Nov 2020 | CNY | 4.1448 | 4.1931 | 4.0897 | 4.1862 | 4.1862 | +0.028 (+0.66%) | 32,601,897 |
| 26 Nov 2020 | CNY | 4.2 | 4.2345 | 4.069 | 4.1586 | 4.1586 | -0.048 (-1.15%) | 42,661,844 |
| 25 Nov 2020 | CNY | 4.2828 | 4.331 | 4.2069 | 4.2069 | 4.2069 | -0.097 (-2.24%) | 49,827,386 |
| 24 Nov 2020 | CNY | 4.3793 | 4.3793 | 4.2621 | 4.3035 | 4.3035 | -0.131 (-2.95%) | 72,341,958 |
