| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.45 | 6.83 | 6.42 | 6.78 | 6.78 | +0.37 (+5.77%) | 68,792,648 |
| 4 Jan 2021 | CNY | 6.21 | 6.48 | 6.15 | 6.41 | 6.41 | +0.19 (+3.05%) | 31,954,200 |
| 31 Dec 2020 | CNY | 6.3 | 6.35 | 6.16 | 6.22 | 6.22 | -0.08 (-1.27%) | 29,567,794 |
| 30 Dec 2020 | CNY | 6.07 | 6.49 | 6.05 | 6.3 | 6.3 | +0.2 (+3.28%) | 36,216,968 |
| 29 Dec 2020 | CNY | 6.43 | 6.43 | 6.08 | 6.1 | 6.1 | -0.31 (-4.84%) | 38,239,644 |
| 28 Dec 2020 | CNY | 6.55 | 6.59 | 6.37 | 6.41 | 6.41 | -0.18 (-2.73%) | 36,875,255 |
| 25 Dec 2020 | CNY | 6.46 | 6.65 | 6.4 | 6.59 | 6.59 | +0.13 (+2.01%) | 36,834,908 |
| 24 Dec 2020 | CNY | 6.57 | 6.71 | 6.42 | 6.46 | 6.46 | -0.21 (-3.15%) | 47,128,912 |
| 23 Dec 2020 | CNY | 6.3 | 6.74 | 6.26 | 6.67 | 6.67 | +0.33 (+5.21%) | 72,577,376 |
| 22 Dec 2020 | CNY | 6.06 | 6.63 | 5.98 | 6.34 | 6.34 | +0.24 (+3.93%) | 76,588,399 |
| 21 Dec 2020 | CNY | 6.08 | 6.12 | 5.95 | 6.1 | 6.1 | +0.03 (+0.49%) | 34,807,350 |
| 18 Dec 2020 | CNY | 6.19 | 6.19 | 6.05 | 6.07 | 6.07 | -0.16 (-2.57%) | 36,558,517 |
| 17 Dec 2020 | CNY | 6.2 | 6.37 | 6.06 | 6.23 | 6.23 | 0.0 (0.0%) | 66,009,962 |
| 16 Dec 2020 | CNY | 5.68 | 6.23 | 5.64 | 6.23 | 6.23 | +0.57 (+10.07%) | 53,199,166 |
| 15 Dec 2020 | CNY | 5.61 | 5.72 | 5.51 | 5.66 | 5.66 | +0.01 (+0.18%) | 13,549,670 |
| 14 Dec 2020 | CNY | 5.59 | 5.69 | 5.56 | 5.65 | 5.65 | +0.02 (+0.36%) | 12,532,360 |
| 11 Dec 2020 | CNY | 5.8 | 5.8 | 5.58 | 5.63 | 5.63 | -0.13 (-2.26%) | 14,060,984 |
| 10 Dec 2020 | CNY | 5.83 | 5.83 | 5.71 | 5.76 | 5.76 | -0.07 (-1.20%) | 9,822,842 |
| 9 Dec 2020 | CNY | 5.89 | 5.97 | 5.82 | 5.83 | 5.83 | -0.09 (-1.52%) | 12,753,962 |
| 8 Dec 2020 | CNY | 5.91 | 5.97 | 5.81 | 5.92 | 5.92 | +0.02 (+0.34%) | 14,422,065 |
| 7 Dec 2020 | CNY | 5.9 | 6.01 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 16,966,280 |
| 4 Dec 2020 | CNY | 5.91 | 6.01 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 18,698,940 |
| 3 Dec 2020 | CNY | 5.88 | 5.95 | 5.82 | 5.89 | 5.89 | -0.01 (-0.17%) | 12,162,700 |
| 2 Dec 2020 | CNY | 5.91 | 5.92 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 11,755,700 |
| 1 Dec 2020 | CNY | 5.9 | 5.96 | 5.87 | 5.91 | 5.91 | 0.0 (0.0%) | 12,352,489 |
| 30 Nov 2020 | CNY | 5.84 | 5.96 | 5.81 | 5.91 | 5.91 | +0.06 (+1.03%) | 16,891,435 |
| 27 Nov 2020 | CNY | 5.75 | 5.93 | 5.61 | 5.85 | 5.85 | +0.1 (+1.74%) | 22,135,626 |
| 26 Nov 2020 | CNY | 5.82 | 5.94 | 5.74 | 5.75 | 5.75 | -0.12 (-2.04%) | 19,397,151 |
| 25 Nov 2020 | CNY | 6.03 | 6.08 | 5.87 | 5.87 | 5.87 | -0.19 (-3.14%) | 24,059,521 |
| 24 Nov 2020 | CNY | 6.15 | 6.16 | 6.05 | 6.06 | 6.06 | -0.11 (-1.78%) | 21,686,202 |
