| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 14,401,733 |
| 11 Jan 2021 | CNY | 3.6 | 3.62 | 3.49 | 3.5 | 3.5 | -0.09 (-2.51%) | 14,489,134 |
| 8 Jan 2021 | CNY | 3.56 | 3.65 | 3.5 | 3.59 | 3.59 | +0.01 (+0.28%) | 14,391,758 |
| 7 Jan 2021 | CNY | 3.71 | 3.71 | 3.54 | 3.58 | 3.58 | -0.12 (-3.24%) | 17,837,400 |
| 6 Jan 2021 | CNY | 3.63 | 3.75 | 3.58 | 3.7 | 3.7 | +0.05 (+1.37%) | 22,263,168 |
| 5 Jan 2021 | CNY | 3.63 | 3.69 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 16,033,866 |
| 4 Jan 2021 | CNY | 3.59 | 3.67 | 3.55 | 3.64 | 3.64 | +0.06 (+1.68%) | 18,766,864 |
| 31 Dec 2020 | CNY | 3.59 | 3.59 | 3.53 | 3.58 | 3.58 | +0.01 (+0.28%) | 16,255,649 |
| 30 Dec 2020 | CNY | 3.59 | 3.61 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 9,689,036 |
| 29 Dec 2020 | CNY | 3.54 | 3.67 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 17,307,286 |
| 28 Dec 2020 | CNY | 3.5 | 3.58 | 3.43 | 3.54 | 3.54 | +0.04 (+1.14%) | 15,343,323 |
| 25 Dec 2020 | CNY | 3.47 | 3.51 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 7,584,503 |
| 24 Dec 2020 | CNY | 3.58 | 3.58 | 3.44 | 3.47 | 3.47 | -0.1 (-2.80%) | 16,390,260 |
| 23 Dec 2020 | CNY | 3.58 | 3.61 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 13,119,200 |
| 22 Dec 2020 | CNY | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 13,928,751 |
| 21 Dec 2020 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 9,936,040 |
| 18 Dec 2020 | CNY | 3.68 | 3.72 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 12,238,231 |
| 17 Dec 2020 | CNY | 3.56 | 3.74 | 3.54 | 3.7 | 3.7 | +0.15 (+4.23%) | 23,946,893 |
| 16 Dec 2020 | CNY | 3.67 | 3.68 | 3.55 | 3.55 | 3.55 | -0.13 (-3.53%) | 22,620,900 |
| 15 Dec 2020 | CNY | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -0.09 (-2.39%) | 17,831,300 |
| 14 Dec 2020 | CNY | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 8,202,347 |
| 11 Dec 2020 | CNY | 3.85 | 3.87 | 3.74 | 3.77 | 3.77 | -0.09 (-2.33%) | 16,374,134 |
| 10 Dec 2020 | CNY | 3.84 | 3.89 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 10,136,078 |
| 9 Dec 2020 | CNY | 3.91 | 3.93 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 14,490,400 |
| 8 Dec 2020 | CNY | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 13,945,700 |
| 7 Dec 2020 | CNY | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 11,153,462 |
| 4 Dec 2020 | CNY | 3.99 | 4 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 8,268,837 |
| 3 Dec 2020 | CNY | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 13,181,400 |
| 2 Dec 2020 | CNY | 3.99 | 4.05 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 20,057,037 |
| 1 Dec 2020 | CNY | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 17,189,066 |
