| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | -0.05 (-1.21%) | 2,688,462 |
| 12 Jan 2021 | CNY | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,943,401 |
| 11 Jan 2021 | CNY | 4.18 | 4.2 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 3,055,600 |
| 8 Jan 2021 | CNY | 4.19 | 4.2 | 4.01 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,885,236 |
| 7 Jan 2021 | CNY | 4.35 | 4.36 | 4.2 | 4.21 | 4.21 | -0.17 (-3.88%) | 3,960,800 |
| 6 Jan 2021 | CNY | 4.34 | 4.39 | 4.29 | 4.38 | 4.38 | +0.04 (+0.92%) | 3,223,351 |
| 5 Jan 2021 | CNY | 4.28 | 4.37 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 3,945,600 |
| 4 Jan 2021 | CNY | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,712,812 |
| 31 Dec 2020 | CNY | 4.27 | 4.3 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 2,551,862 |
| 30 Dec 2020 | CNY | 4.3 | 4.32 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,188,600 |
| 29 Dec 2020 | CNY | 4.26 | 4.31 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 2,142,379 |
| 28 Dec 2020 | CNY | 4.26 | 4.29 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 2,033,624 |
| 25 Dec 2020 | CNY | 4.23 | 4.32 | 4.21 | 4.29 | 4.29 | +0.06 (+1.42%) | 2,772,054 |
| 24 Dec 2020 | CNY | 4.41 | 4.43 | 4.22 | 4.23 | 4.23 | -0.18 (-4.08%) | 5,393,490 |
| 23 Dec 2020 | CNY | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | -0.03 (-0.68%) | 4,280,972 |
| 22 Dec 2020 | CNY | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | -0.15 (-3.27%) | 6,655,300 |
| 21 Dec 2020 | CNY | 4.63 | 4.64 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 3,061,000 |
| 18 Dec 2020 | CNY | 4.63 | 4.73 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 3,738,350 |
| 17 Dec 2020 | CNY | 4.62 | 4.7 | 4.54 | 4.64 | 4.64 | -0.02 (-0.43%) | 5,122,700 |
| 16 Dec 2020 | CNY | 4.66 | 4.73 | 4.61 | 4.66 | 4.66 | -0.03 (-0.64%) | 5,660,565 |
| 15 Dec 2020 | CNY | 5.03 | 5.05 | 4.54 | 4.69 | 4.69 | -0.35 (-6.94%) | 15,137,000 |
| 14 Dec 2020 | CNY | 5.04 | 5.1 | 5.03 | 5.04 | 5.04 | 0.0 (0.0%) | 3,003,402 |
| 11 Dec 2020 | CNY | 5.11 | 5.13 | 5.01 | 5.04 | 5.04 | -0.07 (-1.37%) | 4,024,900 |
| 10 Dec 2020 | CNY | 5.06 | 5.16 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 4,308,796 |
| 9 Dec 2020 | CNY | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -0.09 (-1.74%) | 4,342,950 |
| 8 Dec 2020 | CNY | 5.21 | 5.26 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 6,483,300 |
| 7 Dec 2020 | CNY | 5.14 | 5.23 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 8,725,600 |
| 4 Dec 2020 | CNY | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 4,022,900 |
| 3 Dec 2020 | CNY | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 7,059,283 |
| 2 Dec 2020 | CNY | 5.1 | 5.11 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,533,350 |
