| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 3.29 | 3.31 | 3.22 | 3.28 | 3.28 | -0.04 (-1.20%) | 4,673,081 |
| 4 Jan 2021 | CNY | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 2,957,800 |
| 31 Dec 2020 | CNY | 3.25 | 3.33 | 3.23 | 3.33 | 3.33 | +0.06 (+1.83%) | 4,311,180 |
| 30 Dec 2020 | CNY | 3.25 | 3.3 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 3,470,460 |
| 29 Dec 2020 | CNY | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 3,325,563 |
| 28 Dec 2020 | CNY | 3.3 | 3.41 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 4,924,330 |
| 25 Dec 2020 | CNY | 3.24 | 3.37 | 3.17 | 3.3 | 3.3 | +0.09 (+2.80%) | 6,370,141 |
| 24 Dec 2020 | CNY | 3.42 | 3.44 | 3.2 | 3.21 | 3.21 | -0.2 (-5.87%) | 8,886,940 |
| 23 Dec 2020 | CNY | 3.52 | 3.56 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 10,861,563 |
| 22 Dec 2020 | CNY | 3.55 | 3.65 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 6,094,492 |
| 21 Dec 2020 | CNY | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 5,470,222 |
| 18 Dec 2020 | CNY | 3.59 | 3.65 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 5,986,260 |
| 17 Dec 2020 | CNY | 3.55 | 3.61 | 3.5 | 3.6 | 3.6 | +0.02 (+0.56%) | 7,292,720 |
| 16 Dec 2020 | CNY | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 7,994,000 |
| 15 Dec 2020 | CNY | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -0.08 (-2.19%) | 9,254,580 |
| 14 Dec 2020 | CNY | 3.68 | 3.68 | 3.56 | 3.65 | 3.65 | -0.08 (-2.14%) | 9,644,096 |
| 11 Dec 2020 | CNY | 3.67 | 3.77 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 14,070,660 |
| 10 Dec 2020 | CNY | 3.75 | 3.77 | 3.63 | 3.65 | 3.65 | -0.17 (-4.45%) | 15,149,560 |
| 9 Dec 2020 | CNY | 3.84 | 3.91 | 3.76 | 3.82 | 3.82 | -0.15 (-3.78%) | 23,407,058 |
| 8 Dec 2020 | CNY | 4 | 4.11 | 3.97 | 3.97 | 3.97 | -0.44 (-9.98%) | 44,228,932 |
| 7 Dec 2020 | CNY | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.49 (-10%) | 3,612,400 |
| 4 Dec 2020 | CNY | 5.23 | 5.23 | 4.51 | 4.9 | 4.9 | +0.15 (+3.16%) | 62,267,325 |
| 3 Dec 2020 | CNY | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.43 (+9.95%) | 2,235,920 |
| 2 Dec 2020 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.39 (+9.92%) | 7,072,489 |
| 1 Dec 2020 | CNY | 3.57 | 3.93 | 3.57 | 3.93 | 3.93 | +0.36 (+10.08%) | 8,403,489 |
| 30 Nov 2020 | CNY | 3.56 | 3.6 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 736,320 |
| 27 Nov 2020 | CNY | 3.62 | 3.63 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,585,340 |
| 26 Nov 2020 | CNY | 3.57 | 3.6 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,424,183 |
| 25 Nov 2020 | CNY | 3.61 | 3.62 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,835,040 |
| 24 Nov 2020 | CNY | 3.62 | 3.64 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,411,000 |
