| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 3,629,769 |
| 11 Jan 2021 | CNY | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 5,846,789 |
| 8 Jan 2021 | CNY | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 4,502,900 |
| 7 Jan 2021 | CNY | 1.8 | 1.83 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 6,076,430 |
| 6 Jan 2021 | CNY | 1.89 | 1.9 | 1.81 | 1.81 | 1.81 | -0.08 (-4.23%) | 7,486,400 |
| 5 Jan 2021 | CNY | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 4,120,800 |
| 4 Jan 2021 | CNY | 1.91 | 1.94 | 1.85 | 1.89 | 1.89 | -0.06 (-3.08%) | 8,670,245 |
| 31 Dec 2020 | CNY | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 20,531,500 |
| 30 Dec 2020 | CNY | 1.91 | 1.96 | 1.87 | 1.93 | 1.93 | +0.01 (+0.52%) | 11,741,115 |
| 29 Dec 2020 | CNY | 1.83 | 1.93 | 1.8 | 1.92 | 1.92 | +0.07 (+3.78%) | 10,102,317 |
| 28 Dec 2020 | CNY | 1.84 | 1.88 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 7,648,600 |
| 25 Dec 2020 | CNY | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | +0.06 (+3.37%) | 9,498,230 |
| 24 Dec 2020 | CNY | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | +0.06 (+3.49%) | 5,955,883 |
| 23 Dec 2020 | CNY | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 7,499,913 |
| 22 Dec 2020 | CNY | 1.77 | 1.81 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 8,421,603 |
| 21 Dec 2020 | CNY | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 7,991,118 |
| 18 Dec 2020 | CNY | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,283,600 |
| 17 Dec 2020 | CNY | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 7,703,416 |
| 16 Dec 2020 | CNY | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 4,786,203 |
| 15 Dec 2020 | CNY | 1.91 | 1.91 | 1.79 | 1.83 | 1.83 | -0.05 (-2.66%) | 11,261,806 |
| 14 Dec 2020 | CNY | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,053,000 |
| 11 Dec 2020 | CNY | 1.9 | 1.93 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 5,085,941 |
| 10 Dec 2020 | CNY | 1.89 | 1.92 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 4,443,500 |
| 9 Dec 2020 | CNY | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 6,597,600 |
| 8 Dec 2020 | CNY | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 6,339,900 |
| 7 Dec 2020 | CNY | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 6,516,106 |
| 4 Dec 2020 | CNY | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.07 (+3.72%) | 12,950,100 |
| 3 Dec 2020 | CNY | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 7,774,860 |
| 2 Dec 2020 | CNY | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 4,894,000 |
| 1 Dec 2020 | CNY | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 5,359,600 |
