| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 3.07 | 3.1 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 4,640,809 |
| 31 Dec 2020 | CNY | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 6,311,855 |
| 30 Dec 2020 | CNY | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 11,281,932 |
| 29 Dec 2020 | CNY | 3.15 | 3.18 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 4,630,200 |
| 28 Dec 2020 | CNY | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -0.08 (-2.48%) | 5,913,117 |
| 25 Dec 2020 | CNY | 3.21 | 3.25 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 6,123,518 |
| 24 Dec 2020 | CNY | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,609,936 |
| 23 Dec 2020 | CNY | 3.24 | 3.26 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 7,633,995 |
| 22 Dec 2020 | CNY | 3.31 | 3.31 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 7,155,800 |
| 21 Dec 2020 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 6,356,720 |
| 18 Dec 2020 | CNY | 3.33 | 3.38 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 11,468,963 |
| 17 Dec 2020 | CNY | 3.32 | 3.37 | 3.24 | 3.34 | 3.34 | +0.02 (+0.60%) | 10,058,827 |
| 16 Dec 2020 | CNY | 3.34 | 3.4 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 8,037,989 |
| 15 Dec 2020 | CNY | 3.38 | 3.39 | 3.3 | 3.35 | 3.35 | -0.06 (-1.76%) | 9,939,388 |
| 14 Dec 2020 | CNY | 3.37 | 3.45 | 3.28 | 3.41 | 3.41 | 0.0 (0.0%) | 16,201,673 |
| 11 Dec 2020 | CNY | 3.53 | 3.59 | 3.38 | 3.41 | 3.41 | -0.12 (-3.40%) | 17,019,397 |
| 10 Dec 2020 | CNY | 3.42 | 3.61 | 3.38 | 3.53 | 3.53 | +0.07 (+2.02%) | 20,972,806 |
| 9 Dec 2020 | CNY | 3.5 | 3.51 | 3.4 | 3.46 | 3.46 | -0.03 (-0.86%) | 8,310,026 |
| 8 Dec 2020 | CNY | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 6,508,710 |
| 7 Dec 2020 | CNY | 3.5 | 3.52 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 4,580,890 |
| 4 Dec 2020 | CNY | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 5,264,300 |
| 3 Dec 2020 | CNY | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 6,891,305 |
| 2 Dec 2020 | CNY | 3.5 | 3.57 | 3.45 | 3.55 | 3.55 | +0.07 (+2.01%) | 12,829,900 |
| 1 Dec 2020 | CNY | 3.45 | 3.53 | 3.43 | 3.48 | 3.48 | 0.0 (0.0%) | 11,085,543 |
| 30 Nov 2020 | CNY | 3.42 | 3.53 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 9,982,900 |
| 27 Nov 2020 | CNY | 3.43 | 3.46 | 3.39 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,456,624 |
| 26 Nov 2020 | CNY | 3.43 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 7,099,750 |
| 25 Nov 2020 | CNY | 3.52 | 3.53 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 8,623,850 |
| 24 Nov 2020 | CNY | 3.5 | 3.52 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 3,432,126 |
| 23 Nov 2020 | CNY | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 7,332,782 |
