| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 4.21 | 4.23 | 4.11 | 4.14 | 4.14 | -0.08 (-1.90%) | 2,920,067 |
| 12 Jan 2021 | CNY | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 2,061,920 |
| 11 Jan 2021 | CNY | 4.32 | 4.32 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 2,769,700 |
| 8 Jan 2021 | CNY | 4.27 | 4.36 | 4.19 | 4.33 | 4.33 | +0.05 (+1.17%) | 2,855,010 |
| 7 Jan 2021 | CNY | 4.38 | 4.39 | 4.25 | 4.28 | 4.28 | -0.12 (-2.73%) | 4,527,400 |
| 6 Jan 2021 | CNY | 4.41 | 4.41 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 2,097,000 |
| 5 Jan 2021 | CNY | 4.42 | 4.43 | 4.38 | 4.4 | 4.4 | -0.03 (-0.68%) | 2,686,538 |
| 4 Jan 2021 | CNY | 4.39 | 4.44 | 4.35 | 4.43 | 4.43 | +0.04 (+0.91%) | 3,311,408 |
| 31 Dec 2020 | CNY | 4.38 | 4.4 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,911,829 |
| 30 Dec 2020 | CNY | 4.33 | 4.38 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 2,313,104 |
| 29 Dec 2020 | CNY | 4.34 | 4.37 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 1,998,500 |
| 28 Dec 2020 | CNY | 4.38 | 4.4 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 3,000,404 |
| 25 Dec 2020 | CNY | 4.33 | 4.43 | 4.32 | 4.39 | 4.39 | +0.05 (+1.15%) | 3,400,202 |
| 24 Dec 2020 | CNY | 4.43 | 4.46 | 4.33 | 4.34 | 4.34 | -0.11 (-2.47%) | 3,836,140 |
| 23 Dec 2020 | CNY | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 3,663,802 |
| 22 Dec 2020 | CNY | 4.55 | 4.55 | 4.43 | 4.44 | 4.44 | -0.12 (-2.63%) | 3,799,500 |
| 21 Dec 2020 | CNY | 4.55 | 4.58 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,795,900 |
| 18 Dec 2020 | CNY | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 3,131,700 |
| 17 Dec 2020 | CNY | 4.49 | 4.6 | 4.39 | 4.55 | 4.55 | +0.05 (+1.11%) | 6,331,454 |
| 16 Dec 2020 | CNY | 4.54 | 4.55 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,418,800 |
| 15 Dec 2020 | CNY | 4.52 | 4.54 | 4.49 | 4.54 | 4.54 | -0.03 (-0.66%) | 3,282,284 |
| 14 Dec 2020 | CNY | 4.55 | 4.6 | 4.49 | 4.57 | 4.57 | 0.0 (0.0%) | 4,335,444 |
| 11 Dec 2020 | CNY | 4.68 | 4.72 | 4.53 | 4.57 | 4.57 | -0.11 (-2.35%) | 4,804,072 |
| 10 Dec 2020 | CNY | 4.63 | 4.7 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 3,417,438 |
| 9 Dec 2020 | CNY | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 4,732,400 |
| 8 Dec 2020 | CNY | 4.76 | 4.77 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 6,001,400 |
| 7 Dec 2020 | CNY | 4.82 | 4.82 | 4.74 | 4.75 | 4.75 | -0.06 (-1.25%) | 6,882,300 |
| 4 Dec 2020 | CNY | 4.8 | 4.82 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 3,064,805 |
| 3 Dec 2020 | CNY | 4.83 | 4.84 | 4.79 | 4.82 | 4.82 | -0.01 (-0.21%) | 3,715,800 |
| 2 Dec 2020 | CNY | 4.82 | 4.87 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 7,244,002 |
