| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.54 | 4.59 | 4.43 | 4.45 | 4.45 | -0.14 (-3.05%) | 18,607,656 |
| 4 Jan 2021 | CNY | 4.54 | 4.68 | 4.51 | 4.59 | 4.59 | +0.05 (+1.10%) | 16,210,968 |
| 31 Dec 2020 | CNY | 4.53 | 4.57 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 12,005,882 |
| 30 Dec 2020 | CNY | 4.5 | 4.56 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 12,740,304 |
| 29 Dec 2020 | CNY | 4.45 | 4.73 | 4.43 | 4.56 | 4.56 | +0.08 (+1.79%) | 21,646,706 |
| 28 Dec 2020 | CNY | 4.5 | 4.55 | 4.39 | 4.48 | 4.48 | -0.07 (-1.54%) | 15,199,992 |
| 25 Dec 2020 | CNY | 4.43 | 4.84 | 4.39 | 4.55 | 4.55 | +0.1 (+2.25%) | 26,264,946 |
| 24 Dec 2020 | CNY | 4.65 | 4.69 | 4.39 | 4.45 | 4.45 | -0.17 (-3.68%) | 23,551,744 |
| 23 Dec 2020 | CNY | 4.68 | 4.75 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 20,962,222 |
| 22 Dec 2020 | CNY | 4.96 | 4.98 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 27,066,011 |
| 21 Dec 2020 | CNY | 4.92 | 5 | 4.84 | 4.94 | 4.94 | +0.02 (+0.41%) | 14,015,163 |
| 18 Dec 2020 | CNY | 5.03 | 5.09 | 4.91 | 4.92 | 4.92 | -0.14 (-2.77%) | 18,555,423 |
| 17 Dec 2020 | CNY | 4.87 | 5.09 | 4.85 | 5.06 | 5.06 | +0.18 (+3.69%) | 22,130,248 |
| 16 Dec 2020 | CNY | 5.07 | 5.08 | 4.88 | 4.88 | 4.88 | -0.19 (-3.75%) | 22,251,127 |
| 15 Dec 2020 | CNY | 5.1 | 5.19 | 4.99 | 5.07 | 5.07 | -0.03 (-0.59%) | 20,799,452 |
| 14 Dec 2020 | CNY | 5.32 | 5.32 | 5.07 | 5.1 | 5.1 | -0.2 (-3.77%) | 25,452,554 |
| 11 Dec 2020 | CNY | 5.47 | 5.48 | 5.17 | 5.3 | 5.3 | -0.14 (-2.57%) | 28,524,753 |
| 10 Dec 2020 | CNY | 5.43 | 5.53 | 5.3 | 5.44 | 5.44 | +0.01 (+0.18%) | 19,556,820 |
| 9 Dec 2020 | CNY | 5.79 | 5.88 | 5.42 | 5.43 | 5.43 | -0.36 (-6.22%) | 34,836,876 |
| 8 Dec 2020 | CNY | 5.95 | 5.95 | 5.73 | 5.79 | 5.79 | -0.16 (-2.69%) | 28,212,848 |
| 7 Dec 2020 | CNY | 5.99 | 6.02 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 25,201,008 |
| 4 Dec 2020 | CNY | 6 | 6.05 | 5.9 | 5.96 | 5.96 | -0.12 (-1.97%) | 34,070,714 |
| 3 Dec 2020 | CNY | 6.04 | 6.29 | 5.89 | 6.08 | 6.08 | -0.14 (-2.25%) | 66,704,876 |
| 2 Dec 2020 | CNY | 5.9 | 6.43 | 5.89 | 6.22 | 6.22 | +0.21 (+3.49%) | 103,697,927 |
| 1 Dec 2020 | CNY | 5.99 | 6.38 | 5.95 | 6.01 | 6.01 | +0.21 (+3.62%) | 93,119,730 |
| 30 Nov 2020 | CNY | 5.2 | 5.8 | 5.14 | 5.8 | 5.8 | +0.53 (+10.06%) | 70,688,526 |
| 27 Nov 2020 | CNY | 5.09 | 5.31 | 4.81 | 5.27 | 5.27 | +0.18 (+3.54%) | 39,251,929 |
| 26 Nov 2020 | CNY | 5.25 | 5.3 | 5.04 | 5.09 | 5.09 | -0.19 (-3.60%) | 22,191,018 |
| 25 Nov 2020 | CNY | 5.36 | 5.4 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 14,313,781 |
| 24 Nov 2020 | CNY | 5.4 | 5.45 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 10,248,200 |
