| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.64 | 5.87 | 5.6 | 5.73 | 5.73 | +0.09 (+1.60%) | 3,689,198 |
| 11 Jan 2021 | CNY | 5.76 | 5.84 | 5.6 | 5.64 | 5.64 | -0.13 (-2.25%) | 4,463,465 |
| 8 Jan 2021 | CNY | 5.74 | 5.87 | 5.49 | 5.77 | 5.77 | +0.02 (+0.35%) | 5,928,812 |
| 7 Jan 2021 | CNY | 6.07 | 6.07 | 5.71 | 5.75 | 5.75 | -0.33 (-5.43%) | 8,464,951 |
| 6 Jan 2021 | CNY | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -0.09 (-1.46%) | 3,409,551 |
| 5 Jan 2021 | CNY | 6.25 | 6.25 | 6.12 | 6.17 | 6.17 | -0.08 (-1.28%) | 3,653,635 |
| 4 Jan 2021 | CNY | 6.21 | 6.29 | 6.17 | 6.25 | 6.25 | +0.04 (+0.64%) | 3,983,674 |
| 31 Dec 2020 | CNY | 6.15 | 6.24 | 6.11 | 6.21 | 6.21 | +0.07 (+1.14%) | 3,617,414 |
| 30 Dec 2020 | CNY | 6.16 | 6.18 | 6.08 | 6.14 | 6.14 | 0.0 (0.0%) | 2,372,448 |
| 29 Dec 2020 | CNY | 6.05 | 6.22 | 6.05 | 6.14 | 6.14 | +0.1 (+1.66%) | 3,130,400 |
| 28 Dec 2020 | CNY | 6.1 | 6.15 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 2,983,461 |
| 25 Dec 2020 | CNY | 6.04 | 6.15 | 6.01 | 6.1 | 6.1 | +0.08 (+1.33%) | 3,044,662 |
| 24 Dec 2020 | CNY | 6.2 | 6.21 | 6.01 | 6.02 | 6.02 | -0.2 (-3.22%) | 5,460,277 |
| 23 Dec 2020 | CNY | 6.29 | 6.33 | 6.21 | 6.22 | 6.22 | -0.07 (-1.11%) | 3,720,477 |
| 22 Dec 2020 | CNY | 6.39 | 6.4 | 6.28 | 6.29 | 6.29 | -0.12 (-1.87%) | 3,220,300 |
| 21 Dec 2020 | CNY | 6.39 | 6.45 | 6.32 | 6.41 | 6.41 | +0.02 (+0.31%) | 2,493,710 |
| 18 Dec 2020 | CNY | 6.46 | 6.49 | 6.28 | 6.39 | 6.39 | -0.04 (-0.62%) | 3,486,642 |
| 17 Dec 2020 | CNY | 6.3 | 6.45 | 6.2 | 6.43 | 6.43 | +0.09 (+1.42%) | 4,453,560 |
| 16 Dec 2020 | CNY | 6.47 | 6.49 | 6.32 | 6.34 | 6.34 | -0.14 (-2.16%) | 2,937,074 |
| 15 Dec 2020 | CNY | 6.41 | 6.55 | 6.41 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,582,445 |
| 14 Dec 2020 | CNY | 6.47 | 6.53 | 6.42 | 6.46 | 6.46 | -0.02 (-0.31%) | 2,633,861 |
| 11 Dec 2020 | CNY | 6.72 | 6.73 | 6.36 | 6.48 | 6.48 | -0.25 (-3.71%) | 8,396,106 |
| 10 Dec 2020 | CNY | 6.77 | 6.81 | 6.71 | 6.73 | 6.73 | -0.07 (-1.03%) | 4,294,155 |
| 9 Dec 2020 | CNY | 6.94 | 6.97 | 6.76 | 6.8 | 6.8 | -0.16 (-2.30%) | 6,798,945 |
| 8 Dec 2020 | CNY | 6.99 | 7.05 | 6.95 | 6.96 | 6.96 | 0.0 (0.0%) | 2,184,000 |
| 7 Dec 2020 | CNY | 7.03 | 7.05 | 6.93 | 6.96 | 6.96 | -0.08 (-1.14%) | 3,481,100 |
| 4 Dec 2020 | CNY | 7.07 | 7.08 | 7.03 | 7.04 | 7.04 | -0.02 (-0.28%) | 2,839,619 |
| 3 Dec 2020 | CNY | 7.06 | 7.11 | 7.01 | 7.06 | 7.06 | +0.02 (+0.28%) | 4,429,503 |
| 2 Dec 2020 | CNY | 7.05 | 7.1 | 7.01 | 7.04 | 7.04 | 0.0 (0.0%) | 3,307,001 |
| 1 Dec 2020 | CNY | 6.96 | 7.05 | 6.96 | 7.04 | 7.04 | +0.07 (+1.00%) | 3,281,700 |
