| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.9 | 6.08 | 5.77 | 6.04 | 6.04 | +0.03 (+0.50%) | 9,897,431 |
| 11 Jan 2021 | CNY | 6.27 | 6.28 | 6.01 | 6.01 | 6.01 | -0.29 (-4.60%) | 11,457,689 |
| 8 Jan 2021 | CNY | 6.07 | 6.37 | 5.94 | 6.3 | 6.3 | +0.07 (+1.12%) | 14,211,172 |
| 7 Jan 2021 | CNY | 6.12 | 6.42 | 6.09 | 6.23 | 6.23 | +0.08 (+1.30%) | 20,105,353 |
| 6 Jan 2021 | CNY | 5.98 | 6.15 | 5.84 | 6.15 | 6.15 | +0.12 (+1.99%) | 13,620,264 |
| 5 Jan 2021 | CNY | 6.29 | 6.29 | 6.02 | 6.03 | 6.03 | -0.22 (-3.52%) | 15,104,072 |
| 4 Jan 2021 | CNY | 6.24 | 6.34 | 6.11 | 6.25 | 6.25 | 0.0 (0.0%) | 18,752,066 |
| 31 Dec 2020 | CNY | 6.06 | 6.51 | 6.06 | 6.25 | 6.25 | +0.32 (+5.40%) | 22,930,652 |
| 30 Dec 2020 | CNY | 5.84 | 6.04 | 5.8 | 5.93 | 5.93 | +0.07 (+1.19%) | 11,038,916 |
| 29 Dec 2020 | CNY | 6.07 | 6.07 | 5.76 | 5.86 | 5.86 | -0.28 (-4.56%) | 15,379,990 |
| 28 Dec 2020 | CNY | 6.05 | 6.14 | 5.9 | 6.14 | 6.14 | -0.05 (-0.81%) | 19,637,961 |
| 25 Dec 2020 | CNY | 5.9 | 6.26 | 5.89 | 6.19 | 6.19 | +0.12 (+1.98%) | 29,982,273 |
| 24 Dec 2020 | CNY | 5.71 | 6.33 | 5.71 | 6.07 | 6.07 | +0.32 (+5.57%) | 35,588,510 |
| 23 Dec 2020 | CNY | 5.57 | 5.89 | 5.57 | 5.75 | 5.75 | +0.14 (+2.50%) | 12,295,795 |
| 22 Dec 2020 | CNY | 5.8 | 5.89 | 5.61 | 5.61 | 5.61 | -0.26 (-4.43%) | 11,888,066 |
| 21 Dec 2020 | CNY | 5.65 | 5.91 | 5.62 | 5.87 | 5.87 | +0.15 (+2.62%) | 12,497,631 |
| 18 Dec 2020 | CNY | 5.61 | 5.76 | 5.53 | 5.72 | 5.72 | +0.13 (+2.33%) | 8,932,779 |
| 17 Dec 2020 | CNY | 5.62 | 5.64 | 5.51 | 5.59 | 5.59 | -0.1 (-1.76%) | 7,239,838 |
| 16 Dec 2020 | CNY | 5.59 | 5.69 | 5.49 | 5.69 | 5.69 | +0.14 (+2.52%) | 9,424,049 |
| 15 Dec 2020 | CNY | 5.66 | 5.73 | 5.52 | 5.55 | 5.55 | -0.18 (-3.14%) | 9,402,775 |
| 14 Dec 2020 | CNY | 5.77 | 5.95 | 5.71 | 5.73 | 5.73 | -0.04 (-0.69%) | 8,888,189 |
| 11 Dec 2020 | CNY | 5.86 | 5.89 | 5.71 | 5.77 | 5.77 | -0.22 (-3.67%) | 12,220,500 |
| 10 Dec 2020 | CNY | 5.6 | 6.11 | 5.52 | 5.99 | 5.99 | +0.29 (+5.09%) | 21,519,175 |
| 9 Dec 2020 | CNY | 5.62 | 5.89 | 5.62 | 5.7 | 5.7 | -0.41 (-6.71%) | 24,265,729 |
| 8 Dec 2020 | CNY | 6.8 | 6.8 | 6 | 6.11 | 6.11 | -0.07 (-1.13%) | 55,495,027 |
| 7 Dec 2020 | CNY | 6.1 | 6.18 | 6.1 | 6.18 | 6.18 | +0.56 (+9.96%) | 10,803,403 |
| 4 Dec 2020 | CNY | 5.47 | 5.64 | 5.43 | 5.62 | 5.62 | +0.12 (+2.18%) | 7,075,373 |
| 3 Dec 2020 | CNY | 5.52 | 5.66 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 6,724,350 |
| 2 Dec 2020 | CNY | 5.5 | 5.54 | 5.42 | 5.5 | 5.5 | +0.01 (+0.18%) | 4,753,399 |
| 1 Dec 2020 | CNY | 5.49 | 5.5 | 5.4 | 5.49 | 5.49 | -0.03 (-0.54%) | 5,122,887 |
