| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 3.88 | 3.93 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 7,267,492 |
| 31 Dec 2020 | CNY | 3.83 | 3.89 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 8,587,112 |
| 30 Dec 2020 | CNY | 3.83 | 3.87 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 6,880,483 |
| 29 Dec 2020 | CNY | 3.83 | 3.88 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 6,737,432 |
| 28 Dec 2020 | CNY | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 8,200,882 |
| 25 Dec 2020 | CNY | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 6,336,422 |
| 24 Dec 2020 | CNY | 4 | 4 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 12,268,900 |
| 23 Dec 2020 | CNY | 4.01 | 4.02 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 9,920,052 |
| 22 Dec 2020 | CNY | 4 | 4.08 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 13,054,797 |
| 21 Dec 2020 | CNY | 4.01 | 4.06 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 7,208,387 |
| 18 Dec 2020 | CNY | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 6,082,106 |
| 17 Dec 2020 | CNY | 4.05 | 4.07 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,249,502 |
| 16 Dec 2020 | CNY | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 6,543,000 |
| 15 Dec 2020 | CNY | 4.11 | 4.12 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 5,242,413 |
| 14 Dec 2020 | CNY | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 4,492,610 |
| 11 Dec 2020 | CNY | 4.15 | 4.15 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 8,811,548 |
| 10 Dec 2020 | CNY | 4.14 | 4.16 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 5,828,596 |
| 9 Dec 2020 | CNY | 4.2 | 4.21 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 9,766,800 |
| 8 Dec 2020 | CNY | 4.25 | 4.26 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 8,619,481 |
| 7 Dec 2020 | CNY | 4.29 | 4.3 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 8,154,689 |
| 4 Dec 2020 | CNY | 4.28 | 4.31 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 8,033,622 |
| 3 Dec 2020 | CNY | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,030,400 |
| 2 Dec 2020 | CNY | 4.27 | 4.34 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 11,454,376 |
| 1 Dec 2020 | CNY | 4.23 | 4.27 | 4.21 | 4.27 | 4.27 | +0.04 (+0.95%) | 9,856,623 |
| 30 Nov 2020 | CNY | 4.24 | 4.28 | 4.22 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,275,675 |
| 27 Nov 2020 | CNY | 4.23 | 4.26 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 12,396,358 |
| 26 Nov 2020 | CNY | 4.27 | 4.28 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 9,371,479 |
| 25 Nov 2020 | CNY | 4.35 | 4.37 | 4.27 | 4.27 | 4.27 | -0.06 (-1.39%) | 12,424,049 |
| 24 Nov 2020 | CNY | 4.28 | 4.38 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 15,404,947 |
| 23 Nov 2020 | CNY | 4.25 | 4.31 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 13,574,080 |
