| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.03 | 4.51 | 3.88 | 4.18 | 4.18 | +0.08 (+1.95%) | 94,532,597 |
| 4 Jan 2021 | CNY | 4.15 | 4.38 | 4.02 | 4.1 | 4.1 | -0.04 (-0.97%) | 98,536,771 |
| 31 Dec 2020 | CNY | 4.12 | 4.14 | 3.9 | 4.14 | 4.14 | +0.38 (+10.11%) | 94,636,963 |
| 30 Dec 2020 | CNY | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.34 (+9.94%) | 7,806,279 |
| 29 Dec 2020 | CNY | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | +0.31 (+9.97%) | 3,763,500 |
| 28 Dec 2020 | CNY | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 5,801,959 |
| 25 Dec 2020 | CNY | 3.12 | 3.17 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 5,492,151 |
| 24 Dec 2020 | CNY | 3.12 | 3.21 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 8,102,144 |
| 23 Dec 2020 | CNY | 3.16 | 3.16 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 5,781,122 |
| 22 Dec 2020 | CNY | 3.21 | 3.23 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 6,864,615 |
| 21 Dec 2020 | CNY | 3.24 | 3.25 | 3.14 | 3.21 | 3.21 | +0.05 (+1.58%) | 10,352,207 |
| 18 Dec 2020 | CNY | 3.16 | 3.28 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 13,184,859 |
| 17 Dec 2020 | CNY | 3.09 | 3.15 | 3.03 | 3.14 | 3.14 | +0.06 (+1.95%) | 9,317,304 |
| 16 Dec 2020 | CNY | 3.11 | 3.13 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 6,580,242 |
| 15 Dec 2020 | CNY | 3.16 | 3.16 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 5,585,233 |
| 14 Dec 2020 | CNY | 3.1 | 3.17 | 3.09 | 3.16 | 3.16 | +0.03 (+0.96%) | 6,500,647 |
| 11 Dec 2020 | CNY | 3.18 | 3.19 | 3.08 | 3.13 | 3.13 | -0.05 (-1.57%) | 11,674,535 |
| 10 Dec 2020 | CNY | 3.22 | 3.25 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 8,147,100 |
| 9 Dec 2020 | CNY | 3.35 | 3.37 | 3.22 | 3.23 | 3.23 | -0.12 (-3.58%) | 11,298,654 |
| 8 Dec 2020 | CNY | 3.42 | 3.44 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 10,472,325 |
| 7 Dec 2020 | CNY | 3.51 | 3.51 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 7,199,947 |
| 4 Dec 2020 | CNY | 3.51 | 3.51 | 3.44 | 3.49 | 3.49 | -0.02 (-0.57%) | 6,199,503 |
| 3 Dec 2020 | CNY | 3.51 | 3.53 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 5,465,141 |
| 2 Dec 2020 | CNY | 3.5 | 3.56 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 8,575,050 |
| 1 Dec 2020 | CNY | 3.43 | 3.54 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 11,076,260 |
| 30 Nov 2020 | CNY | 3.49 | 3.6 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 10,004,068 |
| 27 Nov 2020 | CNY | 3.48 | 3.53 | 3.42 | 3.48 | 3.48 | +0.02 (+0.58%) | 6,554,029 |
| 26 Nov 2020 | CNY | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | -0.01 (-0.29%) | 6,556,502 |
| 25 Nov 2020 | CNY | 3.52 | 3.55 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 7,261,300 |
| 24 Nov 2020 | CNY | 3.56 | 3.58 | 3.51 | 3.51 | 3.51 | -0.04 (-1.13%) | 7,547,779 |
