| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.02 | 4.09 | 3.99 | 4.05 | 4.05 | +0.01 (+0.25%) | 26,374,608 |
| 4 Jan 2021 | CNY | 4.09 | 4.1 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 28,860,755 |
| 31 Dec 2020 | CNY | 3.91 | 4.11 | 3.88 | 4.1 | 4.1 | +0.2 (+5.13%) | 42,939,325 |
| 30 Dec 2020 | CNY | 3.85 | 3.95 | 3.78 | 3.9 | 3.9 | +0.05 (+1.30%) | 29,553,418 |
| 29 Dec 2020 | CNY | 3.65 | 3.98 | 3.65 | 3.85 | 3.85 | +0.14 (+3.77%) | 42,513,367 |
| 28 Dec 2020 | CNY | 3.89 | 3.89 | 3.7 | 3.71 | 3.71 | -0.17 (-4.38%) | 42,041,617 |
| 25 Dec 2020 | CNY | 3.9 | 3.93 | 3.81 | 3.88 | 3.88 | -0.02 (-0.51%) | 19,734,591 |
| 24 Dec 2020 | CNY | 4 | 4 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 26,365,900 |
| 23 Dec 2020 | CNY | 4.07 | 4.11 | 3.88 | 3.99 | 3.99 | -0.12 (-2.92%) | 60,664,285 |
| 22 Dec 2020 | CNY | 4.21 | 4.22 | 4.1 | 4.11 | 4.11 | -0.1 (-2.38%) | 30,461,554 |
| 21 Dec 2020 | CNY | 4.17 | 4.25 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 16,868,967 |
| 18 Dec 2020 | CNY | 4.25 | 4.31 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 26,035,804 |
| 17 Dec 2020 | CNY | 4.21 | 4.27 | 4.1 | 4.26 | 4.26 | +0.04 (+0.95%) | 31,735,200 |
| 16 Dec 2020 | CNY | 4.27 | 4.29 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 22,511,516 |
| 15 Dec 2020 | CNY | 4.3 | 4.32 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 17,395,681 |
| 14 Dec 2020 | CNY | 4.3 | 4.34 | 4.25 | 4.33 | 4.33 | +0.03 (+0.70%) | 19,339,155 |
| 11 Dec 2020 | CNY | 4.42 | 4.42 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 26,577,294 |
| 10 Dec 2020 | CNY | 4.42 | 4.47 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 18,956,120 |
| 9 Dec 2020 | CNY | 4.6 | 4.6 | 4.45 | 4.46 | 4.46 | -0.14 (-3.04%) | 28,028,600 |
| 8 Dec 2020 | CNY | 4.56 | 4.63 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 17,472,033 |
| 7 Dec 2020 | CNY | 4.63 | 4.64 | 4.52 | 4.58 | 4.58 | -0.05 (-1.08%) | 27,730,100 |
| 4 Dec 2020 | CNY | 4.65 | 4.69 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 24,677,075 |
| 3 Dec 2020 | CNY | 4.76 | 4.77 | 4.65 | 4.67 | 4.67 | -0.11 (-2.30%) | 34,822,337 |
| 2 Dec 2020 | CNY | 4.64 | 4.84 | 4.57 | 4.78 | 4.78 | +0.13 (+2.80%) | 58,075,848 |
| 1 Dec 2020 | CNY | 4.6 | 4.68 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 29,742,543 |
| 30 Nov 2020 | CNY | 4.7 | 4.75 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 35,169,436 |
| 27 Nov 2020 | CNY | 4.77 | 4.78 | 4.61 | 4.71 | 4.71 | -0.08 (-1.67%) | 33,684,826 |
| 26 Nov 2020 | CNY | 4.76 | 4.82 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 40,918,808 |
| 25 Nov 2020 | CNY | 4.62 | 4.8 | 4.58 | 4.74 | 4.74 | +0.13 (+2.82%) | 56,084,701 |
| 24 Nov 2020 | CNY | 4.54 | 4.69 | 4.53 | 4.61 | 4.61 | +0.07 (+1.54%) | 43,814,964 |
