| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 3.86 | 3.92 | 3.7 | 3.77 | 3.77 | -0.12 (-3.08%) | 3,076,715 |
| 12 Jan 2021 | CNY | 3.86 | 4 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,864,398 |
| 11 Jan 2021 | CNY | 4.21 | 4.21 | 3.84 | 3.88 | 3.88 | -0.33 (-7.84%) | 9,632,700 |
| 8 Jan 2021 | CNY | 4.13 | 4.54 | 4.12 | 4.21 | 4.21 | +0.08 (+1.94%) | 9,726,177 |
| 7 Jan 2021 | CNY | 4.31 | 4.33 | 4.1 | 4.13 | 4.13 | -0.23 (-5.28%) | 4,573,000 |
| 6 Jan 2021 | CNY | 4.41 | 4.44 | 4.28 | 4.36 | 4.36 | -0.1 (-2.24%) | 4,633,525 |
| 5 Jan 2021 | CNY | 4.54 | 4.58 | 4.44 | 4.46 | 4.46 | -0.13 (-2.83%) | 3,909,225 |
| 4 Jan 2021 | CNY | 4.56 | 4.6 | 4.5 | 4.59 | 4.59 | +0.05 (+1.10%) | 3,714,700 |
| 31 Dec 2020 | CNY | 4.65 | 4.66 | 4.52 | 4.54 | 4.54 | -0.11 (-2.37%) | 4,878,717 |
| 30 Dec 2020 | CNY | 4.66 | 4.73 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 2,957,700 |
| 29 Dec 2020 | CNY | 4.59 | 4.82 | 4.5 | 4.69 | 4.69 | +0.15 (+3.30%) | 6,784,397 |
| 28 Dec 2020 | CNY | 4.75 | 4.8 | 4.5 | 4.54 | 4.54 | -0.17 (-3.61%) | 5,838,825 |
| 25 Dec 2020 | CNY | 4.49 | 4.85 | 4.44 | 4.71 | 4.71 | +0.22 (+4.90%) | 6,181,307 |
| 24 Dec 2020 | CNY | 4.7 | 4.73 | 4.47 | 4.49 | 4.49 | -0.19 (-4.06%) | 4,089,479 |
| 23 Dec 2020 | CNY | 4.72 | 4.77 | 4.64 | 4.68 | 4.68 | -0.04 (-0.85%) | 2,622,254 |
| 22 Dec 2020 | CNY | 4.77 | 4.79 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 3,061,849 |
| 21 Dec 2020 | CNY | 4.8 | 4.8 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 2,807,351 |
| 18 Dec 2020 | CNY | 4.86 | 4.88 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 3,039,150 |
| 17 Dec 2020 | CNY | 4.95 | 4.98 | 4.7 | 4.84 | 4.84 | -0.11 (-2.22%) | 5,082,349 |
| 16 Dec 2020 | CNY | 5.09 | 5.14 | 4.93 | 4.95 | 4.95 | -0.13 (-2.56%) | 3,335,722 |
| 15 Dec 2020 | CNY | 5.18 | 5.19 | 5.08 | 5.08 | 5.08 | -0.11 (-2.12%) | 3,101,750 |
| 14 Dec 2020 | CNY | 5.25 | 5.25 | 5.13 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,619,784 |
| 11 Dec 2020 | CNY | 5.35 | 5.35 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 3,862,959 |
| 10 Dec 2020 | CNY | 5.31 | 5.37 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 2,489,175 |
| 9 Dec 2020 | CNY | 5.36 | 5.37 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 2,187,150 |
| 8 Dec 2020 | CNY | 5.39 | 5.42 | 5.36 | 5.36 | 5.36 | -0.04 (-0.74%) | 2,164,654 |
| 7 Dec 2020 | CNY | 5.45 | 5.49 | 5.39 | 5.4 | 5.4 | -0.09 (-1.64%) | 2,650,000 |
| 4 Dec 2020 | CNY | 5.46 | 5.52 | 5.42 | 5.49 | 5.49 | +0.03 (+0.55%) | 2,627,478 |
| 3 Dec 2020 | CNY | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | -0.13 (-2.33%) | 4,768,838 |
| 2 Dec 2020 | CNY | 5.82 | 5.88 | 5.56 | 5.59 | 5.59 | -0.18 (-3.12%) | 9,158,100 |
