| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 6.91 | 6.91 | 6.71 | 6.77 | 6.77 | -0.14 (-2.03%) | 992,840 |
| 12 Jan 2021 | CNY | 6.97 | 6.98 | 6.82 | 6.91 | 6.91 | -0.05 (-0.72%) | 1,306,670 |
| 11 Jan 2021 | CNY | 7.1 | 7.22 | 6.88 | 6.96 | 6.96 | -0.26 (-3.60%) | 984,401 |
| 8 Jan 2021 | CNY | 7.1 | 7.29 | 7.06 | 7.22 | 7.22 | +0.18 (+2.56%) | 845,606 |
| 7 Jan 2021 | CNY | 7.11 | 7.15 | 7.01 | 7.04 | 7.04 | -0.11 (-1.54%) | 518,625 |
| 6 Jan 2021 | CNY | 7.23 | 7.27 | 7.15 | 7.15 | 7.15 | -0.1 (-1.38%) | 606,190 |
| 5 Jan 2021 | CNY | 7.4 | 7.4 | 7.18 | 7.25 | 7.25 | -0.15 (-2.03%) | 910,299 |
| 4 Jan 2021 | CNY | 7.37 | 7.46 | 7.27 | 7.4 | 7.4 | +0.03 (+0.41%) | 496,951 |
| 31 Dec 2020 | CNY | 7.31 | 7.39 | 7.29 | 7.37 | 7.37 | +0.02 (+0.27%) | 379,244 |
| 30 Dec 2020 | CNY | 7.49 | 7.6 | 7.33 | 7.35 | 7.35 | -0.22 (-2.91%) | 962,399 |
| 29 Dec 2020 | CNY | 7.42 | 7.7 | 7.33 | 7.57 | 7.57 | +0.04 (+0.53%) | 2,256,697 |
| 28 Dec 2020 | CNY | 7.25 | 7.6 | 7.1 | 7.53 | 7.53 | +0.24 (+3.29%) | 3,305,978 |
| 25 Dec 2020 | CNY | 6.83 | 7.42 | 6.8 | 7.29 | 7.29 | +0.4 (+5.81%) | 1,972,511 |
| 24 Dec 2020 | CNY | 7.09 | 7.09 | 6.88 | 6.89 | 6.89 | -0.14 (-1.99%) | 557,490 |
| 23 Dec 2020 | CNY | 7.13 | 7.14 | 7.03 | 7.03 | 7.03 | -0.1 (-1.40%) | 614,056 |
| 22 Dec 2020 | CNY | 7.21 | 7.28 | 7.13 | 7.13 | 7.13 | -0.12 (-1.66%) | 523,230 |
| 21 Dec 2020 | CNY | 7.23 | 7.3 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 483,390 |
| 18 Dec 2020 | CNY | 7.23 | 7.26 | 7.16 | 7.25 | 7.25 | +0.02 (+0.28%) | 544,330 |
| 17 Dec 2020 | CNY | 7.32 | 7.32 | 7.18 | 7.23 | 7.23 | -0.09 (-1.23%) | 618,860 |
| 16 Dec 2020 | CNY | 7.41 | 7.44 | 7.32 | 7.32 | 7.32 | -0.13 (-1.74%) | 589,370 |
| 15 Dec 2020 | CNY | 7.4 | 7.5 | 7.33 | 7.45 | 7.45 | +0.05 (+0.68%) | 465,670 |
| 14 Dec 2020 | CNY | 7.44 | 7.44 | 7.3 | 7.4 | 7.4 | -0.05 (-0.67%) | 454,221 |
| 11 Dec 2020 | CNY | 7.57 | 7.62 | 7.4 | 7.45 | 7.45 | -0.19 (-2.49%) | 875,210 |
| 10 Dec 2020 | CNY | 7.55 | 7.73 | 7.45 | 7.64 | 7.64 | +0.1 (+1.33%) | 1,349,511 |
| 9 Dec 2020 | CNY | 7.69 | 7.69 | 7.53 | 7.54 | 7.54 | -0.15 (-1.95%) | 919,324 |
| 8 Dec 2020 | CNY | 7.69 | 7.75 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 682,179 |
| 7 Dec 2020 | CNY | 7.74 | 7.74 | 7.68 | 7.69 | 7.69 | -0.04 (-0.52%) | 601,638 |
| 4 Dec 2020 | CNY | 7.69 | 7.75 | 7.66 | 7.73 | 7.73 | +0.03 (+0.39%) | 871,880 |
| 3 Dec 2020 | CNY | 7.72 | 7.75 | 7.66 | 7.7 | 7.7 | -0.05 (-0.65%) | 796,749 |
| 2 Dec 2020 | CNY | 7.74 | 7.76 | 7.67 | 7.75 | 7.75 | +0.02 (+0.26%) | 551,010 |
