| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 3.74 | 3.92 | 3.69 | 3.92 | 3.92 | +0.19 (+5.09%) | 1,274,615 |
| 8 Jan 2021 | CNY | 3.56 | 3.8 | 3.56 | 3.73 | 3.73 | +0.04 (+1.08%) | 2,141,120 |
| 7 Jan 2021 | CNY | 3.75 | 3.82 | 3.68 | 3.69 | 3.69 | -0.18 (-4.65%) | 3,487,496 |
| 6 Jan 2021 | CNY | 3.75 | 3.96 | 3.67 | 3.87 | 3.87 | +0.01 (+0.26%) | 3,814,357 |
| 5 Jan 2021 | CNY | 4.04 | 4.06 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 3,264,591 |
| 4 Jan 2021 | CNY | 4.02 | 4.1 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 1,739,450 |
| 31 Dec 2020 | CNY | 4 | 4.14 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,809,027 |
| 30 Dec 2020 | CNY | 3.98 | 4.09 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,686,000 |
| 29 Dec 2020 | CNY | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 2,443,860 |
| 28 Dec 2020 | CNY | 4.44 | 4.46 | 4.24 | 4.25 | 4.25 | -0.21 (-4.71%) | 1,861,222 |
| 25 Dec 2020 | CNY | 4.36 | 4.51 | 4.32 | 4.46 | 4.46 | +0.08 (+1.83%) | 1,408,791 |
| 24 Dec 2020 | CNY | 4.6 | 4.6 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 2,343,162 |
| 23 Dec 2020 | CNY | 4.83 | 4.85 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 3,602,439 |
| 22 Dec 2020 | CNY | 4.9 | 4.92 | 4.83 | 4.85 | 4.85 | -0.08 (-1.62%) | 1,342,823 |
| 21 Dec 2020 | CNY | 4.92 | 5.01 | 4.85 | 4.93 | 4.93 | +0.03 (+0.61%) | 1,840,059 |
| 18 Dec 2020 | CNY | 4.88 | 4.9 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 1,149,245 |
| 17 Dec 2020 | CNY | 4.85 | 5 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 1,392,085 |
| 16 Dec 2020 | CNY | 4.92 | 5.01 | 4.83 | 4.87 | 4.87 | -0.09 (-1.81%) | 1,663,890 |
| 15 Dec 2020 | CNY | 5.18 | 5.18 | 4.94 | 4.96 | 4.96 | -0.18 (-3.50%) | 1,939,901 |
| 14 Dec 2020 | CNY | 5.12 | 5.21 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 866,721 |
| 11 Dec 2020 | CNY | 5.08 | 5.18 | 5.03 | 5.16 | 5.16 | +0.04 (+0.78%) | 1,022,650 |
| 10 Dec 2020 | CNY | 5.01 | 5.17 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 1,026,028 |
| 9 Dec 2020 | CNY | 5.08 | 5.21 | 5.03 | 5.04 | 5.04 | -0.11 (-2.14%) | 999,808 |
| 8 Dec 2020 | CNY | 5.17 | 5.25 | 4.93 | 5.15 | 5.15 | -0.04 (-0.77%) | 1,286,543 |
| 7 Dec 2020 | CNY | 5.25 | 5.27 | 5.14 | 5.19 | 5.19 | -0.07 (-1.33%) | 1,452,983 |
| 4 Dec 2020 | CNY | 4.98 | 5.26 | 4.96 | 5.26 | 5.26 | +0.25 (+4.99%) | 2,418,549 |
| 3 Dec 2020 | CNY | 5.1 | 5.14 | 4.97 | 5.01 | 5.01 | -0.11 (-2.15%) | 2,125,480 |
| 2 Dec 2020 | CNY | 5.18 | 5.23 | 5.08 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,232,090 |
| 1 Dec 2020 | CNY | 5.17 | 5.24 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 1,268,880 |
| 30 Nov 2020 | CNY | 5.27 | 5.28 | 5.13 | 5.17 | 5.17 | -0.11 (-2.08%) | 2,166,336 |
