| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.44 | 5.52 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 4,943,664 |
| 11 Jan 2021 | CNY | 5.56 | 5.6 | 5.35 | 5.4 | 5.4 | -0.16 (-2.88%) | 7,770,017 |
| 8 Jan 2021 | CNY | 5.71 | 5.74 | 5.51 | 5.56 | 5.56 | -0.14 (-2.46%) | 9,836,229 |
| 7 Jan 2021 | CNY | 6.15 | 6.16 | 5.69 | 5.7 | 5.7 | -0.42 (-6.86%) | 12,618,081 |
| 6 Jan 2021 | CNY | 6.25 | 6.27 | 6.1 | 6.12 | 6.12 | -0.17 (-2.70%) | 7,179,029 |
| 5 Jan 2021 | CNY | 6.4 | 6.45 | 6.27 | 6.29 | 6.29 | -0.19 (-2.93%) | 11,878,773 |
| 4 Jan 2021 | CNY | 6 | 6.55 | 5.98 | 6.48 | 6.48 | +0.51 (+8.54%) | 17,841,345 |
| 31 Dec 2020 | CNY | 5.96 | 6.04 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 4,545,542 |
| 30 Dec 2020 | CNY | 5.91 | 6.04 | 5.86 | 5.95 | 5.95 | -0.1 (-1.65%) | 7,736,672 |
| 29 Dec 2020 | CNY | 6.02 | 6.23 | 6.02 | 6.05 | 6.05 | +0.1 (+1.68%) | 9,032,254 |
| 28 Dec 2020 | CNY | 5.99 | 6.08 | 5.91 | 5.95 | 5.95 | -0.05 (-0.83%) | 4,856,550 |
| 25 Dec 2020 | CNY | 5.81 | 6.07 | 5.8 | 6 | 6 | +0.19 (+3.27%) | 6,032,200 |
| 24 Dec 2020 | CNY | 6.05 | 6.09 | 5.81 | 5.81 | 5.81 | -0.28 (-4.60%) | 7,461,477 |
| 23 Dec 2020 | CNY | 5.99 | 6.2 | 5.96 | 6.09 | 6.09 | +0.1 (+1.67%) | 6,132,828 |
| 22 Dec 2020 | CNY | 6.28 | 6.28 | 5.99 | 5.99 | 5.99 | -0.28 (-4.47%) | 6,865,850 |
| 21 Dec 2020 | CNY | 6.14 | 6.29 | 6.11 | 6.27 | 6.27 | +0.11 (+1.79%) | 6,150,694 |
| 18 Dec 2020 | CNY | 6.2 | 6.29 | 6.11 | 6.16 | 6.16 | -0.05 (-0.81%) | 5,064,100 |
| 17 Dec 2020 | CNY | 6.07 | 6.23 | 5.99 | 6.21 | 6.21 | +0.09 (+1.47%) | 4,835,185 |
| 16 Dec 2020 | CNY | 6.18 | 6.24 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 4,347,050 |
| 15 Dec 2020 | CNY | 6.07 | 6.29 | 6.07 | 6.2 | 6.2 | +0.19 (+3.16%) | 7,818,231 |
| 14 Dec 2020 | CNY | 5.9 | 6.03 | 5.85 | 6.01 | 6.01 | +0.07 (+1.18%) | 3,865,750 |
| 11 Dec 2020 | CNY | 6.07 | 6.13 | 5.85 | 5.94 | 5.94 | -0.17 (-2.78%) | 6,820,390 |
| 10 Dec 2020 | CNY | 6 | 6.15 | 5.99 | 6.11 | 6.11 | +0.08 (+1.33%) | 5,644,822 |
| 9 Dec 2020 | CNY | 6.34 | 6.36 | 6.02 | 6.03 | 6.03 | -0.35 (-5.49%) | 11,468,550 |
| 8 Dec 2020 | CNY | 6.36 | 6.41 | 6.31 | 6.38 | 6.38 | 0.0 (0.0%) | 4,751,268 |
| 7 Dec 2020 | CNY | 6.41 | 6.42 | 6.31 | 6.38 | 6.38 | -0.01 (-0.16%) | 4,853,851 |
| 4 Dec 2020 | CNY | 6.48 | 6.5 | 6.36 | 6.39 | 6.39 | -0.07 (-1.08%) | 6,511,951 |
| 3 Dec 2020 | CNY | 6.56 | 6.59 | 6.44 | 6.46 | 6.46 | -0.1 (-1.52%) | 5,728,134 |
| 2 Dec 2020 | CNY | 6.74 | 6.74 | 6.54 | 6.56 | 6.56 | -0.16 (-2.38%) | 9,446,824 |
| 1 Dec 2020 | CNY | 6.5 | 6.75 | 6.39 | 6.72 | 6.72 | +0.17 (+2.60%) | 9,617,978 |
