| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 2.8 | 2.81 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 105,879,803 |
| 4 Jan 2021 | CNY | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 91,878,084 |
| 31 Dec 2020 | CNY | 2.82 | 2.84 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 91,619,306 |
| 30 Dec 2020 | CNY | 2.81 | 2.85 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 86,334,300 |
| 29 Dec 2020 | CNY | 2.86 | 2.87 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 125,744,034 |
| 28 Dec 2020 | CNY | 2.85 | 2.93 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 214,577,808 |
| 25 Dec 2020 | CNY | 2.75 | 2.88 | 2.73 | 2.86 | 2.86 | +0.1 (+3.62%) | 222,364,325 |
| 24 Dec 2020 | CNY | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 61,139,358 |
| 23 Dec 2020 | CNY | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | +0.06 (+2.20%) | 105,935,218 |
| 22 Dec 2020 | CNY | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 72,454,941 |
| 21 Dec 2020 | CNY | 2.8 | 2.8 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 83,740,500 |
| 18 Dec 2020 | CNY | 2.76 | 2.83 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 122,249,669 |
| 17 Dec 2020 | CNY | 2.74 | 2.76 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 40,294,245 |
| 16 Dec 2020 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 55,686,880 |
| 15 Dec 2020 | CNY | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 40,881,250 |
| 14 Dec 2020 | CNY | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | +0.04 (+1.44%) | 106,159,337 |
| 11 Dec 2020 | CNY | 2.74 | 2.8 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 142,414,099 |
| 10 Dec 2020 | CNY | 2.73 | 2.76 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 57,778,801 |
| 9 Dec 2020 | CNY | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 64,354,364 |
| 8 Dec 2020 | CNY | 2.78 | 2.8 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 40,325,088 |
| 7 Dec 2020 | CNY | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 66,075,266 |
| 4 Dec 2020 | CNY | 2.8 | 2.84 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 94,021,888 |
| 3 Dec 2020 | CNY | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 67,692,481 |
| 2 Dec 2020 | CNY | 2.8 | 2.84 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 88,212,030 |
| 1 Dec 2020 | CNY | 2.8 | 2.81 | 2.77 | 2.81 | 2.81 | 0.0 (0.0%) | 74,466,519 |
| 30 Nov 2020 | CNY | 2.82 | 2.85 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 112,778,919 |
| 27 Nov 2020 | CNY | 2.8 | 2.83 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 82,342,724 |
| 26 Nov 2020 | CNY | 2.76 | 2.82 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 112,727,281 |
| 25 Nov 2020 | CNY | 2.76 | 2.8 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 85,982,321 |
| 24 Nov 2020 | CNY | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 46,492,350 |
