| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.91 | 4.92 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 3,202,200 |
| 4 Jan 2021 | CNY | 4.87 | 4.93 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,699,906 |
| 31 Dec 2020 | CNY | 4.92 | 4.93 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,280,464 |
| 30 Dec 2020 | CNY | 4.92 | 4.95 | 4.84 | 4.89 | 4.89 | -0.03 (-0.61%) | 2,648,150 |
| 29 Dec 2020 | CNY | 5.03 | 5.03 | 4.88 | 4.92 | 4.92 | -0.12 (-2.38%) | 4,423,500 |
| 28 Dec 2020 | CNY | 5.02 | 5.09 | 4.95 | 5.04 | 5.04 | +0.02 (+0.40%) | 4,707,400 |
| 25 Dec 2020 | CNY | 4.94 | 5.05 | 4.85 | 5.02 | 5.02 | +0.08 (+1.62%) | 4,420,820 |
| 24 Dec 2020 | CNY | 5.09 | 5.11 | 4.93 | 4.94 | 4.94 | -0.15 (-2.95%) | 5,279,200 |
| 23 Dec 2020 | CNY | 4.89 | 5.1 | 4.87 | 5.09 | 5.09 | +0.17 (+3.46%) | 8,315,750 |
| 22 Dec 2020 | CNY | 4.81 | 5.05 | 4.81 | 4.92 | 4.92 | +0.08 (+1.65%) | 6,912,706 |
| 21 Dec 2020 | CNY | 4.84 | 4.89 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 2,191,700 |
| 18 Dec 2020 | CNY | 4.87 | 4.92 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 2,615,224 |
| 17 Dec 2020 | CNY | 4.8 | 4.92 | 4.77 | 4.91 | 4.91 | +0.09 (+1.87%) | 4,371,600 |
| 16 Dec 2020 | CNY | 4.83 | 4.85 | 4.77 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,219,000 |
| 15 Dec 2020 | CNY | 4.82 | 4.86 | 4.77 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,454,650 |
| 14 Dec 2020 | CNY | 4.83 | 4.84 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 2,022,506 |
| 11 Dec 2020 | CNY | 4.84 | 4.9 | 4.79 | 4.82 | 4.82 | -0.04 (-0.82%) | 2,891,220 |
| 10 Dec 2020 | CNY | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | +0.02 (+0.41%) | 3,231,950 |
| 9 Dec 2020 | CNY | 4.95 | 4.99 | 4.82 | 4.84 | 4.84 | -0.11 (-2.22%) | 4,523,448 |
| 8 Dec 2020 | CNY | 4.95 | 5 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 3,396,708 |
| 7 Dec 2020 | CNY | 5.07 | 5.08 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 2,675,924 |
| 4 Dec 2020 | CNY | 5.06 | 5.07 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,348,600 |
| 3 Dec 2020 | CNY | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 3,677,403 |
| 2 Dec 2020 | CNY | 5.02 | 5.06 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,504,347 |
| 1 Dec 2020 | CNY | 4.98 | 5.04 | 4.97 | 5.04 | 5.04 | +0.06 (+1.20%) | 2,690,466 |
| 30 Nov 2020 | CNY | 4.97 | 5.04 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 3,891,800 |
| 27 Nov 2020 | CNY | 4.96 | 5 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 2,497,700 |
| 26 Nov 2020 | CNY | 5.02 | 5.04 | 4.97 | 4.97 | 4.97 | -0.05 (-1.00%) | 2,797,600 |
| 25 Nov 2020 | CNY | 5.02 | 5.07 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 3,098,300 |
| 24 Nov 2020 | CNY | 5.04 | 5.06 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 2,186,650 |
