| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.81 | 5.96 | 5.8 | 5.95 | 5.95 | +0.06 (+1.02%) | 2,437,930 |
| 11 Jan 2021 | CNY | 6.1 | 6.11 | 5.79 | 5.89 | 5.89 | -0.21 (-3.44%) | 3,479,002 |
| 8 Jan 2021 | CNY | 6.04 | 6.17 | 5.92 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,323,301 |
| 7 Jan 2021 | CNY | 6.17 | 6.17 | 6 | 6.08 | 6.08 | -0.1 (-1.62%) | 2,378,555 |
| 6 Jan 2021 | CNY | 6.25 | 6.29 | 6.1 | 6.18 | 6.18 | -0.1 (-1.59%) | 2,622,007 |
| 5 Jan 2021 | CNY | 6.25 | 6.31 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 2,126,950 |
| 4 Jan 2021 | CNY | 6.18 | 6.33 | 6.15 | 6.28 | 6.28 | +0.08 (+1.29%) | 2,979,886 |
| 31 Dec 2020 | CNY | 6.15 | 6.21 | 6.11 | 6.2 | 6.2 | +0.07 (+1.14%) | 2,256,014 |
| 30 Dec 2020 | CNY | 6.15 | 6.19 | 6.1 | 6.13 | 6.13 | -0.07 (-1.13%) | 2,924,212 |
| 29 Dec 2020 | CNY | 6.26 | 6.28 | 6.1 | 6.2 | 6.2 | -0.12 (-1.90%) | 3,444,511 |
| 28 Dec 2020 | CNY | 6.24 | 6.36 | 6.14 | 6.32 | 6.32 | +0.18 (+2.93%) | 4,291,002 |
| 25 Dec 2020 | CNY | 6.03 | 6.17 | 6.01 | 6.14 | 6.14 | +0.08 (+1.32%) | 1,748,800 |
| 24 Dec 2020 | CNY | 6.23 | 6.26 | 6.03 | 6.06 | 6.06 | -0.16 (-2.57%) | 2,564,900 |
| 23 Dec 2020 | CNY | 6.18 | 6.27 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 2,218,047 |
| 22 Dec 2020 | CNY | 6.17 | 6.3 | 6.16 | 6.18 | 6.18 | -0.03 (-0.48%) | 2,870,300 |
| 21 Dec 2020 | CNY | 6.19 | 6.26 | 6.1 | 6.21 | 6.21 | +0.04 (+0.65%) | 3,186,648 |
| 18 Dec 2020 | CNY | 6.2 | 6.28 | 6.16 | 6.17 | 6.17 | -0.07 (-1.12%) | 3,086,961 |
| 17 Dec 2020 | CNY | 6.46 | 6.46 | 6.07 | 6.24 | 6.24 | -0.19 (-2.95%) | 9,015,660 |
| 16 Dec 2020 | CNY | 6.52 | 6.55 | 6.42 | 6.43 | 6.43 | -0.09 (-1.38%) | 1,668,211 |
| 15 Dec 2020 | CNY | 6.55 | 6.57 | 6.49 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,337,597 |
| 14 Dec 2020 | CNY | 6.64 | 6.7 | 6.51 | 6.54 | 6.54 | -0.09 (-1.36%) | 2,102,702 |
| 11 Dec 2020 | CNY | 6.75 | 6.79 | 6.55 | 6.63 | 6.63 | -0.11 (-1.63%) | 3,081,863 |
| 10 Dec 2020 | CNY | 6.87 | 6.98 | 6.7 | 6.74 | 6.74 | -0.16 (-2.32%) | 3,409,510 |
| 9 Dec 2020 | CNY | 6.9 | 7.03 | 6.86 | 6.9 | 6.9 | -0.01 (-0.14%) | 4,092,985 |
| 8 Dec 2020 | CNY | 6.96 | 6.99 | 6.85 | 6.91 | 6.91 | -0.07 (-1.00%) | 3,009,484 |
| 7 Dec 2020 | CNY | 6.9 | 7.02 | 6.88 | 6.98 | 6.98 | +0.08 (+1.16%) | 3,349,100 |
| 4 Dec 2020 | CNY | 6.86 | 6.98 | 6.84 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,016,700 |
| 3 Dec 2020 | CNY | 6.89 | 6.91 | 6.81 | 6.86 | 6.86 | -0.05 (-0.72%) | 3,162,888 |
| 2 Dec 2020 | CNY | 6.85 | 6.93 | 6.81 | 6.91 | 6.91 | +0.06 (+0.88%) | 3,233,601 |
| 1 Dec 2020 | CNY | 6.71 | 6.92 | 6.63 | 6.85 | 6.85 | +0.17 (+2.54%) | 4,428,239 |
