| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.28 | 6.28 | 6.17 | 6.2 | 6.2 | -0.07 (-1.12%) | 2,605,200 |
| 4 Jan 2021 | CNY | 6.26 | 6.35 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 3,098,485 |
| 31 Dec 2020 | CNY | 6.28 | 6.33 | 6.2 | 6.33 | 6.33 | +0.05 (+0.80%) | 3,512,903 |
| 30 Dec 2020 | CNY | 6.09 | 6.35 | 6.05 | 6.28 | 6.28 | +0.18 (+2.95%) | 2,853,101 |
| 29 Dec 2020 | CNY | 6.02 | 6.14 | 6.02 | 6.1 | 6.1 | +0.04 (+0.66%) | 1,675,623 |
| 28 Dec 2020 | CNY | 6.2 | 6.2 | 6.02 | 6.06 | 6.06 | -0.11 (-1.78%) | 2,061,400 |
| 25 Dec 2020 | CNY | 6.06 | 6.2 | 6.03 | 6.17 | 6.17 | +0.1 (+1.65%) | 2,495,475 |
| 24 Dec 2020 | CNY | 6.2 | 6.28 | 6.05 | 6.07 | 6.07 | -0.11 (-1.78%) | 3,568,205 |
| 23 Dec 2020 | CNY | 6.38 | 6.42 | 6.14 | 6.18 | 6.18 | -0.2 (-3.13%) | 4,985,100 |
| 22 Dec 2020 | CNY | 6.4 | 6.5 | 6.36 | 6.38 | 6.38 | -0.01 (-0.16%) | 2,717,450 |
| 21 Dec 2020 | CNY | 6.35 | 6.44 | 6.34 | 6.39 | 6.39 | -0.04 (-0.62%) | 2,152,259 |
| 18 Dec 2020 | CNY | 6.44 | 6.55 | 6.4 | 6.43 | 6.43 | -0.03 (-0.46%) | 2,718,600 |
| 17 Dec 2020 | CNY | 6.45 | 6.48 | 6.34 | 6.46 | 6.46 | -0.02 (-0.31%) | 2,596,288 |
| 16 Dec 2020 | CNY | 6.55 | 6.6 | 6.48 | 6.48 | 6.48 | -0.11 (-1.67%) | 1,669,525 |
| 15 Dec 2020 | CNY | 6.51 | 6.67 | 6.45 | 6.59 | 6.59 | +0.09 (+1.38%) | 2,349,475 |
| 14 Dec 2020 | CNY | 6.54 | 6.55 | 6.46 | 6.5 | 6.5 | -0.04 (-0.61%) | 2,246,375 |
| 11 Dec 2020 | CNY | 6.71 | 6.73 | 6.43 | 6.54 | 6.54 | -0.17 (-2.53%) | 5,484,591 |
| 10 Dec 2020 | CNY | 6.71 | 6.82 | 6.66 | 6.71 | 6.71 | -0.03 (-0.45%) | 3,647,700 |
| 9 Dec 2020 | CNY | 6.87 | 6.89 | 6.72 | 6.74 | 6.74 | -0.12 (-1.75%) | 3,273,280 |
| 8 Dec 2020 | CNY | 6.88 | 6.93 | 6.84 | 6.86 | 6.86 | -0.01 (-0.15%) | 2,343,025 |
| 7 Dec 2020 | CNY | 6.98 | 6.99 | 6.86 | 6.87 | 6.87 | -0.1 (-1.43%) | 3,374,900 |
| 4 Dec 2020 | CNY | 6.94 | 6.98 | 6.85 | 6.97 | 6.97 | 0.0 (0.0%) | 2,905,652 |
| 3 Dec 2020 | CNY | 7.06 | 7.06 | 6.96 | 6.97 | 6.97 | -0.09 (-1.27%) | 2,717,400 |
| 2 Dec 2020 | CNY | 7.12 | 7.13 | 7.02 | 7.06 | 7.06 | -0.07 (-0.98%) | 2,424,500 |
| 1 Dec 2020 | CNY | 7.05 | 7.14 | 7.02 | 7.13 | 7.13 | +0.05 (+0.71%) | 2,452,425 |
| 30 Nov 2020 | CNY | 7.05 | 7.12 | 6.99 | 7.08 | 7.08 | +0.02 (+0.28%) | 3,330,323 |
| 27 Nov 2020 | CNY | 7.11 | 7.11 | 6.92 | 7.06 | 7.06 | -0.05 (-0.70%) | 4,767,719 |
| 26 Nov 2020 | CNY | 7.05 | 7.13 | 7.05 | 7.11 | 7.11 | +0.04 (+0.57%) | 2,657,832 |
| 25 Nov 2020 | CNY | 7.25 | 7.27 | 7.04 | 7.07 | 7.07 | -0.15 (-2.08%) | 5,340,800 |
| 24 Nov 2020 | CNY | 7.32 | 7.32 | 7.21 | 7.22 | 7.22 | -0.07 (-0.96%) | 3,413,828 |
