| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.57 | 6.63 | 6.43 | 6.63 | 6.63 | -0.03 (-0.45%) | 13,750,194 |
| 4 Jan 2021 | CNY | 6.59 | 6.74 | 6.46 | 6.66 | 6.66 | +0.12 (+1.83%) | 17,098,198 |
| 31 Dec 2020 | CNY | 6.55 | 6.56 | 6.4 | 6.54 | 6.54 | -0.02 (-0.30%) | 13,276,305 |
| 30 Dec 2020 | CNY | 6.49 | 6.74 | 6.46 | 6.56 | 6.56 | -0.02 (-0.30%) | 16,404,721 |
| 29 Dec 2020 | CNY | 6.36 | 6.87 | 6.29 | 6.58 | 6.58 | +0.17 (+2.65%) | 21,286,451 |
| 28 Dec 2020 | CNY | 6.32 | 6.6 | 6.27 | 6.41 | 6.41 | +0.03 (+0.47%) | 15,253,690 |
| 25 Dec 2020 | CNY | 6.23 | 6.44 | 6.23 | 6.38 | 6.38 | +0.11 (+1.75%) | 13,064,556 |
| 24 Dec 2020 | CNY | 6.08 | 6.27 | 6.08 | 6.27 | 6.27 | +0.14 (+2.28%) | 10,828,220 |
| 23 Dec 2020 | CNY | 6.06 | 6.19 | 6.06 | 6.13 | 6.13 | -0.01 (-0.16%) | 4,625,037 |
| 22 Dec 2020 | CNY | 6.06 | 6.29 | 6.04 | 6.14 | 6.14 | +0.08 (+1.32%) | 6,744,641 |
| 21 Dec 2020 | CNY | 6.04 | 6.08 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 2,468,810 |
| 18 Dec 2020 | CNY | 6.04 | 6.07 | 6.02 | 6.04 | 6.04 | 0.0 (0.0%) | 2,060,851 |
| 17 Dec 2020 | CNY | 6.01 | 6.05 | 5.89 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,113,879 |
| 16 Dec 2020 | CNY | 6.13 | 6.14 | 6.03 | 6.03 | 6.03 | -0.1 (-1.63%) | 2,910,122 |
| 15 Dec 2020 | CNY | 6.11 | 6.14 | 6.06 | 6.13 | 6.13 | +0.03 (+0.49%) | 2,212,980 |
| 14 Dec 2020 | CNY | 6.07 | 6.1 | 6.03 | 6.1 | 6.1 | +0.03 (+0.49%) | 1,510,326 |
| 11 Dec 2020 | CNY | 6.1 | 6.1 | 6.01 | 6.07 | 6.07 | 0.0 (0.0%) | 2,914,993 |
| 10 Dec 2020 | CNY | 6.05 | 6.12 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 2,298,100 |
| 9 Dec 2020 | CNY | 6.18 | 6.2 | 6.06 | 6.06 | 6.06 | -0.11 (-1.78%) | 4,506,318 |
| 8 Dec 2020 | CNY | 6.23 | 6.26 | 6.17 | 6.17 | 6.17 | -0.09 (-1.44%) | 3,622,835 |
| 7 Dec 2020 | CNY | 6.27 | 6.28 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 2,729,293 |
| 4 Dec 2020 | CNY | 6.24 | 6.27 | 6.22 | 6.25 | 6.25 | -0.01 (-0.16%) | 2,440,971 |
| 3 Dec 2020 | CNY | 6.3 | 6.3 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 4,722,327 |
| 2 Dec 2020 | CNY | 6.29 | 6.35 | 6.26 | 6.3 | 6.3 | -0.03 (-0.47%) | 5,182,716 |
| 1 Dec 2020 | CNY | 6.25 | 6.36 | 6.22 | 6.33 | 6.33 | 0.0 (0.0%) | 6,727,107 |
| 30 Nov 2020 | CNY | 6.5 | 6.61 | 6.31 | 6.33 | 6.33 | +0.02 (+0.32%) | 11,237,288 |
| 27 Nov 2020 | CNY | 6.32 | 6.33 | 6.26 | 6.31 | 6.31 | -0.01 (-0.16%) | 4,357,500 |
| 26 Nov 2020 | CNY | 6.19 | 6.33 | 6.17 | 6.32 | 6.32 | +0.11 (+1.77%) | 5,424,674 |
| 25 Nov 2020 | CNY | 6.28 | 6.32 | 6.19 | 6.21 | 6.21 | -0.05 (-0.80%) | 4,936,151 |
| 24 Nov 2020 | CNY | 6.3 | 6.35 | 6.24 | 6.26 | 6.26 | -0.03 (-0.48%) | 5,077,008 |
