| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.05 | 5.07 | 4.91 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,370,259 |
| 12 Jan 2021 | CNY | 5.03 | 5.09 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 3,102,069 |
| 11 Jan 2021 | CNY | 5.15 | 5.18 | 5.03 | 5.03 | 5.03 | -0.13 (-2.52%) | 4,968,182 |
| 8 Jan 2021 | CNY | 5.11 | 5.2 | 5.02 | 5.16 | 5.16 | +0.02 (+0.39%) | 4,046,015 |
| 7 Jan 2021 | CNY | 5.28 | 5.3 | 5.09 | 5.14 | 5.14 | -0.16 (-3.02%) | 7,849,384 |
| 6 Jan 2021 | CNY | 5.33 | 5.35 | 5.26 | 5.3 | 5.3 | -0.03 (-0.56%) | 3,587,257 |
| 5 Jan 2021 | CNY | 5.4 | 5.41 | 5.31 | 5.33 | 5.33 | -0.06 (-1.11%) | 4,319,636 |
| 4 Jan 2021 | CNY | 5.38 | 5.4 | 5.34 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,544,484 |
| 31 Dec 2020 | CNY | 5.37 | 5.4 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,035,803 |
| 30 Dec 2020 | CNY | 5.32 | 5.37 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 2,737,552 |
| 29 Dec 2020 | CNY | 5.26 | 5.47 | 5.26 | 5.35 | 5.35 | +0.1 (+1.90%) | 4,131,967 |
| 28 Dec 2020 | CNY | 5.31 | 5.33 | 5.25 | 5.25 | 5.25 | -0.06 (-1.13%) | 2,122,000 |
| 25 Dec 2020 | CNY | 5.25 | 5.33 | 5.23 | 5.31 | 5.31 | +0.06 (+1.14%) | 2,539,882 |
| 24 Dec 2020 | CNY | 5.35 | 5.38 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 3,383,605 |
| 23 Dec 2020 | CNY | 5.36 | 5.37 | 5.31 | 5.35 | 5.35 | +0.03 (+0.56%) | 2,246,084 |
| 22 Dec 2020 | CNY | 5.4 | 5.4 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 3,294,763 |
| 21 Dec 2020 | CNY | 5.34 | 5.42 | 5.33 | 5.41 | 5.41 | +0.06 (+1.12%) | 2,778,439 |
| 18 Dec 2020 | CNY | 5.41 | 5.43 | 5.35 | 5.35 | 5.35 | -0.06 (-1.11%) | 3,202,758 |
| 17 Dec 2020 | CNY | 5.4 | 5.42 | 5.31 | 5.41 | 5.41 | +0.03 (+0.56%) | 2,629,381 |
| 16 Dec 2020 | CNY | 5.38 | 5.42 | 5.37 | 5.38 | 5.38 | -0.01 (-0.19%) | 1,971,518 |
| 15 Dec 2020 | CNY | 5.39 | 5.4 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,317,100 |
| 14 Dec 2020 | CNY | 5.39 | 5.43 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 1,899,149 |
| 11 Dec 2020 | CNY | 5.44 | 5.44 | 5.3 | 5.4 | 5.4 | -0.03 (-0.55%) | 4,018,409 |
| 10 Dec 2020 | CNY | 5.4 | 5.46 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 2,175,112 |
| 9 Dec 2020 | CNY | 5.54 | 5.55 | 5.41 | 5.42 | 5.42 | -0.12 (-2.17%) | 3,496,300 |
| 8 Dec 2020 | CNY | 5.59 | 5.59 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,199,272 |
| 7 Dec 2020 | CNY | 5.64 | 5.66 | 5.55 | 5.58 | 5.58 | -0.05 (-0.89%) | 3,372,960 |
| 4 Dec 2020 | CNY | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | +0.02 (+0.36%) | 3,251,510 |
| 3 Dec 2020 | CNY | 5.65 | 5.65 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,859,200 |
| 2 Dec 2020 | CNY | 5.66 | 5.68 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,533,895 |
