| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 6.25 | 6.44 | 6.16 | 6.33 | 6.33 | +0.08 (+1.28%) | 34,243,079 |
| 12 Jan 2021 | CNY | 6.3 | 6.32 | 6.18 | 6.25 | 6.25 | -0.05 (-0.79%) | 32,469,468 |
| 11 Jan 2021 | CNY | 6.38 | 6.44 | 6.28 | 6.3 | 6.3 | -0.09 (-1.41%) | 27,864,452 |
| 8 Jan 2021 | CNY | 6.33 | 6.43 | 6.29 | 6.39 | 6.39 | +0.03 (+0.47%) | 28,995,516 |
| 7 Jan 2021 | CNY | 6.51 | 6.53 | 6.32 | 6.36 | 6.36 | -0.11 (-1.70%) | 28,806,058 |
| 6 Jan 2021 | CNY | 6.47 | 6.52 | 6.45 | 6.47 | 6.47 | -0.02 (-0.31%) | 19,335,570 |
| 5 Jan 2021 | CNY | 6.41 | 6.5 | 6.32 | 6.49 | 6.49 | +0.08 (+1.25%) | 33,363,927 |
| 4 Jan 2021 | CNY | 6.5 | 6.5 | 6.36 | 6.41 | 6.41 | -0.12 (-1.84%) | 29,780,129 |
| 31 Dec 2020 | CNY | 6.47 | 6.57 | 6.46 | 6.53 | 6.53 | +0.05 (+0.77%) | 23,349,826 |
| 30 Dec 2020 | CNY | 6.52 | 6.53 | 6.43 | 6.48 | 6.48 | -0.04 (-0.61%) | 16,723,626 |
| 29 Dec 2020 | CNY | 6.46 | 6.55 | 6.44 | 6.52 | 6.52 | +0.08 (+1.24%) | 16,741,452 |
| 28 Dec 2020 | CNY | 6.51 | 6.51 | 6.41 | 6.44 | 6.44 | -0.09 (-1.38%) | 18,743,227 |
| 25 Dec 2020 | CNY | 6.51 | 6.57 | 6.45 | 6.53 | 6.53 | +0.02 (+0.31%) | 19,956,744 |
| 24 Dec 2020 | CNY | 6.67 | 6.69 | 6.49 | 6.51 | 6.51 | -0.16 (-2.40%) | 27,963,050 |
| 23 Dec 2020 | CNY | 6.74 | 6.76 | 6.63 | 6.67 | 6.67 | -0.07 (-1.04%) | 18,498,630 |
| 22 Dec 2020 | CNY | 6.84 | 6.85 | 6.73 | 6.74 | 6.74 | -0.1 (-1.46%) | 18,203,424 |
| 21 Dec 2020 | CNY | 6.85 | 6.87 | 6.77 | 6.84 | 6.84 | -0.03 (-0.44%) | 13,588,001 |
| 18 Dec 2020 | CNY | 6.93 | 6.93 | 6.85 | 6.87 | 6.87 | -0.02 (-0.29%) | 12,454,335 |
| 17 Dec 2020 | CNY | 6.84 | 6.9 | 6.79 | 6.89 | 6.89 | +0.04 (+0.58%) | 17,178,668 |
| 16 Dec 2020 | CNY | 6.86 | 6.9 | 6.82 | 6.85 | 6.85 | +0.01 (+0.15%) | 16,944,844 |
| 15 Dec 2020 | CNY | 6.95 | 6.96 | 6.82 | 6.84 | 6.84 | -0.12 (-1.72%) | 27,775,670 |
| 14 Dec 2020 | CNY | 7 | 7.02 | 6.94 | 6.96 | 6.96 | -0.03 (-0.43%) | 25,177,513 |
| 11 Dec 2020 | CNY | 7.05 | 7.06 | 6.93 | 6.99 | 6.99 | -0.06 (-0.85%) | 26,948,937 |
| 10 Dec 2020 | CNY | 7.07 | 7.1 | 7.04 | 7.05 | 7.05 | -0.02 (-0.28%) | 21,084,412 |
| 9 Dec 2020 | CNY | 7.16 | 7.19 | 7.06 | 7.07 | 7.07 | -0.08 (-1.12%) | 20,845,922 |
| 8 Dec 2020 | CNY | 7.23 | 7.23 | 7.14 | 7.15 | 7.15 | -0.04 (-0.56%) | 18,744,067 |
| 7 Dec 2020 | CNY | 7.29 | 7.31 | 7.17 | 7.19 | 7.19 | -0.09 (-1.24%) | 17,797,014 |
| 4 Dec 2020 | CNY | 7.38 | 7.38 | 7.25 | 7.28 | 7.28 | -0.1 (-1.36%) | 22,875,067 |
| 3 Dec 2020 | CNY | 7.44 | 7.46 | 7.35 | 7.38 | 7.38 | -0.05 (-0.67%) | 18,696,236 |
| 2 Dec 2020 | CNY | 7.39 | 7.49 | 7.35 | 7.43 | 7.43 | +0.04 (+0.54%) | 25,793,377 |
