| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.71 | 5.82 | 5.54 | 5.6 | 5.6 | -0.17 (-2.95%) | 23,349,377 |
| 12 Jan 2021 | CNY | 5.92 | 6.04 | 5.64 | 5.77 | 5.77 | -0.08 (-1.37%) | 21,827,884 |
| 11 Jan 2021 | CNY | 6.04 | 6.14 | 5.77 | 5.85 | 5.85 | -0.2 (-3.31%) | 27,266,180 |
| 8 Jan 2021 | CNY | 5.6 | 6.05 | 5.46 | 6.05 | 6.05 | +0.55 (+10.00%) | 25,602,098 |
| 7 Jan 2021 | CNY | 6 | 6.01 | 5.5 | 5.5 | 5.5 | -0.56 (-9.24%) | 22,514,253 |
| 6 Jan 2021 | CNY | 6.02 | 6.1 | 5.85 | 6.06 | 6.06 | +0.03 (+0.50%) | 19,362,166 |
| 5 Jan 2021 | CNY | 6.16 | 6.28 | 6.02 | 6.03 | 6.03 | -0.2 (-3.21%) | 19,633,063 |
| 4 Jan 2021 | CNY | 6.36 | 6.49 | 6.19 | 6.23 | 6.23 | -0.17 (-2.66%) | 20,187,844 |
| 31 Dec 2020 | CNY | 6.18 | 6.44 | 6.15 | 6.4 | 6.4 | +0.24 (+3.90%) | 15,040,515 |
| 30 Dec 2020 | CNY | 6.16 | 6.28 | 6.15 | 6.16 | 6.16 | 0.0 (0.0%) | 11,629,873 |
| 29 Dec 2020 | CNY | 6.19 | 6.38 | 6.16 | 6.16 | 6.16 | -0.03 (-0.48%) | 13,043,497 |
| 28 Dec 2020 | CNY | 6.49 | 6.53 | 6.19 | 6.19 | 6.19 | -0.38 (-5.78%) | 15,256,072 |
| 25 Dec 2020 | CNY | 6.47 | 6.63 | 6.2 | 6.57 | 6.57 | +0.12 (+1.86%) | 12,630,681 |
| 24 Dec 2020 | CNY | 6.59 | 6.68 | 6.41 | 6.45 | 6.45 | -0.18 (-2.71%) | 13,772,748 |
| 23 Dec 2020 | CNY | 6.63 | 6.73 | 6.49 | 6.63 | 6.63 | +0.04 (+0.61%) | 17,570,993 |
| 22 Dec 2020 | CNY | 7.04 | 7.05 | 6.59 | 6.59 | 6.59 | -0.47 (-6.66%) | 17,338,143 |
| 21 Dec 2020 | CNY | 7.06 | 7.13 | 7.02 | 7.06 | 7.06 | -0.05 (-0.70%) | 5,675,480 |
| 18 Dec 2020 | CNY | 6.86 | 7.15 | 6.8 | 7.11 | 7.11 | +0.24 (+3.49%) | 18,360,721 |
| 17 Dec 2020 | CNY | 7.04 | 7.05 | 6.74 | 6.87 | 6.87 | -0.22 (-3.10%) | 20,127,067 |
| 16 Dec 2020 | CNY | 7.12 | 7.14 | 6.98 | 7.09 | 7.09 | -0.01 (-0.14%) | 6,040,458 |
| 15 Dec 2020 | CNY | 7.17 | 7.2 | 7.09 | 7.1 | 7.1 | -0.07 (-0.98%) | 3,323,461 |
| 14 Dec 2020 | CNY | 7.17 | 7.2 | 7.05 | 7.17 | 7.17 | -0.01 (-0.14%) | 5,243,706 |
| 11 Dec 2020 | CNY | 7.25 | 7.36 | 6.96 | 7.18 | 7.18 | -0.15 (-2.05%) | 23,116,316 |
| 10 Dec 2020 | CNY | 7.49 | 7.54 | 7.29 | 7.33 | 7.33 | -0.19 (-2.53%) | 16,456,000 |
| 9 Dec 2020 | CNY | 7.51 | 7.6 | 7.44 | 7.52 | 7.52 | +0.02 (+0.27%) | 7,633,206 |
| 8 Dec 2020 | CNY | 7.5 | 7.59 | 7.45 | 7.5 | 7.5 | -0.04 (-0.53%) | 5,596,800 |
| 7 Dec 2020 | CNY | 7.52 | 7.68 | 7.44 | 7.54 | 7.54 | -0.02 (-0.26%) | 9,111,868 |
| 4 Dec 2020 | CNY | 7.78 | 7.85 | 7.49 | 7.56 | 7.56 | -0.19 (-2.45%) | 23,103,677 |
| 3 Dec 2020 | CNY | 7.35 | 7.78 | 7.35 | 7.75 | 7.75 | +0.34 (+4.59%) | 31,204,041 |
| 2 Dec 2020 | CNY | 7.51 | 7.55 | 7.41 | 7.41 | 7.41 | -0.09 (-1.20%) | 10,778,185 |
