| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 3.38 | 3.53 | 3.35 | 3.43 | 3.43 | +0.08 (+2.39%) | 5,517,980 |
| 11 Jan 2021 | CNY | 3.52 | 3.58 | 3.31 | 3.35 | 3.35 | -0.17 (-4.83%) | 6,315,400 |
| 8 Jan 2021 | CNY | 3.47 | 3.63 | 3.37 | 3.52 | 3.52 | +0.06 (+1.73%) | 6,634,674 |
| 7 Jan 2021 | CNY | 3.7 | 3.7 | 3.38 | 3.46 | 3.46 | -0.24 (-6.49%) | 9,951,281 |
| 6 Jan 2021 | CNY | 3.93 | 3.93 | 3.65 | 3.7 | 3.7 | -0.23 (-5.85%) | 8,910,874 |
| 5 Jan 2021 | CNY | 3.98 | 4.06 | 3.91 | 3.93 | 3.93 | -0.08 (-2.00%) | 5,467,728 |
| 4 Jan 2021 | CNY | 3.98 | 4.05 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 5,438,101 |
| 31 Dec 2020 | CNY | 3.91 | 4.03 | 3.91 | 3.97 | 3.97 | +0.05 (+1.28%) | 4,401,220 |
| 30 Dec 2020 | CNY | 3.92 | 3.96 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 3,751,912 |
| 29 Dec 2020 | CNY | 3.8 | 4 | 3.8 | 3.93 | 3.93 | +0.08 (+2.08%) | 5,793,608 |
| 28 Dec 2020 | CNY | 3.92 | 3.97 | 3.8 | 3.85 | 3.85 | -0.09 (-2.28%) | 6,237,300 |
| 25 Dec 2020 | CNY | 3.92 | 4.02 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,793,875 |
| 24 Dec 2020 | CNY | 4.08 | 4.08 | 3.9 | 3.92 | 3.92 | -0.13 (-3.21%) | 7,630,740 |
| 23 Dec 2020 | CNY | 4.05 | 4.15 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 5,297,274 |
| 22 Dec 2020 | CNY | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | -0.14 (-3.37%) | 7,244,514 |
| 21 Dec 2020 | CNY | 4.15 | 4.2 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 5,245,246 |
| 18 Dec 2020 | CNY | 4.2 | 4.35 | 4.15 | 4.15 | 4.15 | -0.13 (-3.04%) | 9,286,110 |
| 17 Dec 2020 | CNY | 4.2 | 4.39 | 3.93 | 4.28 | 4.28 | +0.02 (+0.47%) | 12,184,085 |
| 16 Dec 2020 | CNY | 4.52 | 4.59 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 18,355,180 |
| 15 Dec 2020 | CNY | 5.03 | 5.09 | 4.73 | 4.73 | 4.73 | -0.52 (-9.90%) | 23,919,816 |
| 14 Dec 2020 | CNY | 5.29 | 5.78 | 5.09 | 5.25 | 5.25 | -0.34 (-6.08%) | 32,682,818 |
| 11 Dec 2020 | CNY | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | +0.51 (+10.04%) | 3,210,440 |
| 10 Dec 2020 | CNY | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +0.46 (+9.96%) | 5,256,300 |
| 9 Dec 2020 | CNY | 4.81 | 4.81 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 3,981,130 |
| 8 Dec 2020 | CNY | 4.87 | 4.89 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 3,994,000 |
| 7 Dec 2020 | CNY | 4.88 | 4.9 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 4,651,300 |
| 4 Dec 2020 | CNY | 4.93 | 4.95 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 3,396,983 |
| 3 Dec 2020 | CNY | 4.95 | 4.97 | 4.87 | 4.91 | 4.91 | -0.03 (-0.61%) | 4,538,600 |
| 2 Dec 2020 | CNY | 4.89 | 5.01 | 4.86 | 4.94 | 4.94 | +0.03 (+0.61%) | 6,842,700 |
| 1 Dec 2020 | CNY | 4.79 | 5.1 | 4.76 | 4.91 | 4.91 | +0.13 (+2.72%) | 9,689,683 |
