| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 3.88 | 3.96 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 7,136,394 |
| 11 Jan 2021 | CNY | 3.96 | 3.97 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 7,879,040 |
| 8 Jan 2021 | CNY | 3.95 | 4.02 | 3.81 | 3.95 | 3.95 | +0.01 (+0.25%) | 8,425,894 |
| 7 Jan 2021 | CNY | 4.12 | 4.12 | 3.89 | 3.94 | 3.94 | -0.16 (-3.90%) | 12,504,230 |
| 6 Jan 2021 | CNY | 4.19 | 4.21 | 4.06 | 4.1 | 4.1 | -0.08 (-1.91%) | 10,216,743 |
| 5 Jan 2021 | CNY | 4.17 | 4.24 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 14,021,680 |
| 4 Jan 2021 | CNY | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 12,826,714 |
| 31 Dec 2020 | CNY | 4.04 | 4.11 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 8,977,014 |
| 30 Dec 2020 | CNY | 4 | 4.05 | 3.97 | 4.03 | 4.03 | +0.02 (+0.50%) | 6,213,220 |
| 29 Dec 2020 | CNY | 3.93 | 4.09 | 3.92 | 4.01 | 4.01 | +0.08 (+2.04%) | 9,563,910 |
| 28 Dec 2020 | CNY | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 6,748,770 |
| 25 Dec 2020 | CNY | 3.9 | 3.97 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 7,206,901 |
| 24 Dec 2020 | CNY | 4.07 | 4.09 | 3.91 | 3.92 | 3.92 | -0.17 (-4.16%) | 14,986,948 |
| 23 Dec 2020 | CNY | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 8,181,475 |
| 22 Dec 2020 | CNY | 4.14 | 4.16 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 7,802,795 |
| 21 Dec 2020 | CNY | 4.15 | 4.19 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,641,410 |
| 18 Dec 2020 | CNY | 4.13 | 4.23 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 8,611,005 |
| 17 Dec 2020 | CNY | 4.11 | 4.15 | 4.01 | 4.14 | 4.14 | +0.03 (+0.73%) | 8,974,000 |
| 16 Dec 2020 | CNY | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 4,491,080 |
| 15 Dec 2020 | CNY | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 3,723,245 |
| 14 Dec 2020 | CNY | 4.11 | 4.19 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 7,402,790 |
| 11 Dec 2020 | CNY | 4.24 | 4.25 | 4.1 | 4.14 | 4.14 | -0.12 (-2.82%) | 11,729,438 |
| 10 Dec 2020 | CNY | 4.31 | 4.31 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 7,039,300 |
| 9 Dec 2020 | CNY | 4.46 | 4.47 | 4.32 | 4.32 | 4.32 | -0.15 (-3.36%) | 12,061,887 |
| 8 Dec 2020 | CNY | 4.46 | 4.47 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 6,049,890 |
| 7 Dec 2020 | CNY | 4.49 | 4.51 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 8,810,200 |
| 4 Dec 2020 | CNY | 4.52 | 4.55 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 8,021,840 |
| 3 Dec 2020 | CNY | 4.54 | 4.54 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,395,180 |
| 2 Dec 2020 | CNY | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 11,061,363 |
| 1 Dec 2020 | CNY | 4.51 | 4.53 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 11,714,246 |
