| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.4 | 6.44 | 6.27 | 6.32 | 6.32 | -0.14 (-2.17%) | 9,169,233 |
| 4 Jan 2021 | CNY | 6.46 | 6.48 | 6.36 | 6.46 | 6.46 | -0.01 (-0.15%) | 8,358,500 |
| 31 Dec 2020 | CNY | 6.65 | 6.65 | 6.41 | 6.47 | 6.47 | -0.19 (-2.85%) | 15,199,366 |
| 30 Dec 2020 | CNY | 6.6 | 6.78 | 6.5 | 6.66 | 6.66 | 0.0 (0.0%) | 14,427,002 |
| 29 Dec 2020 | CNY | 6.92 | 6.92 | 6.62 | 6.66 | 6.66 | -0.26 (-3.76%) | 15,120,251 |
| 28 Dec 2020 | CNY | 6.77 | 6.92 | 6.7 | 6.92 | 6.92 | +0.24 (+3.59%) | 21,895,683 |
| 25 Dec 2020 | CNY | 6.48 | 6.81 | 6.48 | 6.68 | 6.68 | +0.14 (+2.14%) | 17,908,129 |
| 24 Dec 2020 | CNY | 6.38 | 6.59 | 6.38 | 6.54 | 6.54 | +0.15 (+2.35%) | 10,888,894 |
| 23 Dec 2020 | CNY | 6.35 | 6.44 | 6.34 | 6.39 | 6.39 | +0.04 (+0.63%) | 2,750,700 |
| 22 Dec 2020 | CNY | 6.43 | 6.51 | 6.32 | 6.35 | 6.35 | -0.12 (-1.85%) | 4,926,600 |
| 21 Dec 2020 | CNY | 6.43 | 6.52 | 6.4 | 6.47 | 6.47 | 0.0 (0.0%) | 4,809,429 |
| 18 Dec 2020 | CNY | 6.28 | 6.54 | 6.28 | 6.47 | 6.47 | +0.21 (+3.35%) | 8,407,698 |
| 17 Dec 2020 | CNY | 6.18 | 6.28 | 6.18 | 6.26 | 6.26 | +0.06 (+0.97%) | 3,019,811 |
| 16 Dec 2020 | CNY | 6.31 | 6.33 | 6.2 | 6.2 | 6.2 | -0.12 (-1.90%) | 3,592,701 |
| 15 Dec 2020 | CNY | 6.4 | 6.4 | 6.29 | 6.32 | 6.32 | -0.08 (-1.25%) | 3,433,842 |
| 14 Dec 2020 | CNY | 6.4 | 6.45 | 6.34 | 6.4 | 6.4 | +0.02 (+0.31%) | 4,282,479 |
| 11 Dec 2020 | CNY | 6.53 | 6.57 | 6.38 | 6.38 | 6.38 | -0.19 (-2.89%) | 8,622,724 |
| 10 Dec 2020 | CNY | 6.79 | 6.79 | 6.51 | 6.57 | 6.57 | -0.26 (-3.81%) | 10,930,419 |
| 9 Dec 2020 | CNY | 6.63 | 6.83 | 6.6 | 6.83 | 6.83 | +0.21 (+3.17%) | 14,645,790 |
| 8 Dec 2020 | CNY | 6.72 | 6.73 | 6.58 | 6.62 | 6.62 | -0.14 (-2.07%) | 4,393,200 |
| 7 Dec 2020 | CNY | 6.8 | 6.84 | 6.66 | 6.76 | 6.76 | -0.03 (-0.44%) | 6,572,847 |
| 4 Dec 2020 | CNY | 6.76 | 6.87 | 6.74 | 6.79 | 6.79 | -0.01 (-0.15%) | 6,179,084 |
| 3 Dec 2020 | CNY | 6.66 | 6.88 | 6.66 | 6.8 | 6.8 | +0.13 (+1.95%) | 10,028,817 |
| 2 Dec 2020 | CNY | 6.7 | 6.71 | 6.62 | 6.67 | 6.67 | 0.0 (0.0%) | 2,864,750 |
| 1 Dec 2020 | CNY | 6.63 | 6.69 | 6.63 | 6.67 | 6.67 | +0.03 (+0.45%) | 2,694,100 |
| 30 Nov 2020 | CNY | 6.66 | 6.74 | 6.64 | 6.64 | 6.64 | -0.04 (-0.60%) | 5,124,676 |
| 27 Nov 2020 | CNY | 6.66 | 6.69 | 6.6 | 6.68 | 6.68 | +0.04 (+0.60%) | 3,423,295 |
| 26 Nov 2020 | CNY | 6.67 | 6.7 | 6.62 | 6.64 | 6.64 | -0.03 (-0.45%) | 3,553,361 |
| 25 Nov 2020 | CNY | 6.83 | 6.85 | 6.64 | 6.67 | 6.67 | -0.13 (-1.91%) | 7,542,141 |
| 24 Nov 2020 | CNY | 6.8 | 6.84 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 6,344,486 |
