| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 2.288 | 2.294 | 2.192 | 2.207 | 2.207 | -0.08 (-3.50%) | 56,209,869 |
| 8 Jan 2021 | CNY | 2.348 | 2.361 | 2.225 | 2.287 | 2.287 | -0.022 (-0.95%) | 56,603,707 |
| 7 Jan 2021 | CNY | 2.245 | 2.327 | 2.221 | 2.309 | 2.309 | +0.066 (+2.94%) | 80,843,164 |
| 6 Jan 2021 | CNY | 2.291 | 2.319 | 2.207 | 2.243 | 2.243 | -0.033 (-1.45%) | 59,347,407 |
| 5 Jan 2021 | CNY | 2.283 | 2.299 | 2.222 | 2.276 | 2.276 | +0.005 (+0.22%) | 62,858,958 |
| 4 Jan 2021 | CNY | 2.148 | 2.282 | 2.148 | 2.271 | 2.271 | +0.161 (+7.63%) | 42,672,028 |
| 31 Dec 2020 | CNY | 2.075 | 2.121 | 2.075 | 2.11 | 2.11 | +0.038 (+1.83%) | 36,523,892 |
| 30 Dec 2020 | CNY | 1.991 | 2.092 | 1.991 | 2.072 | 2.072 | +0.093 (+4.70%) | 57,295,409 |
| 29 Dec 2020 | CNY | 2.072 | 2.076 | 1.975 | 1.979 | 1.979 | -0.102 (-4.90%) | 65,186,504 |
| 28 Dec 2020 | CNY | 2.08 | 2.098 | 2.033 | 2.081 | 2.081 | +0.008 (+0.39%) | 41,632,801 |
| 25 Dec 2020 | CNY | 1.998 | 2.073 | 1.991 | 2.073 | 2.073 | +0.075 (+3.75%) | 53,197,886 |
| 24 Dec 2020 | CNY | 2.017 | 2.034 | 1.987 | 1.998 | 1.998 | -0.02 (-0.99%) | 41,521,771 |
| 23 Dec 2020 | CNY | 1.974 | 2.056 | 1.974 | 2.018 | 2.018 | +0.045 (+2.28%) | 56,168,035 |
| 22 Dec 2020 | CNY | 2.03 | 2.054 | 1.971 | 1.973 | 1.973 | -0.07 (-3.43%) | 68,237,306 |
| 21 Dec 2020 | CNY | 1.93 | 2.043 | 1.93 | 2.043 | 2.043 | +0.119 (+6.19%) | 54,531,503 |
| 18 Dec 2020 | CNY | 1.88 | 1.938 | 1.872 | 1.924 | 1.924 | +0.049 (+2.61%) | 50,370,036 |
| 17 Dec 2020 | CNY | 1.843 | 1.877 | 1.831 | 1.875 | 1.875 | +0.033 (+1.79%) | 33,172,711 |
| 16 Dec 2020 | CNY | 1.85 | 1.852 | 1.832 | 1.842 | 1.842 | -0.002 (-0.11%) | 39,164,404 |
| 15 Dec 2020 | CNY | 1.83 | 1.846 | 1.812 | 1.844 | 1.844 | +0.016 (+0.88%) | 42,317,573 |
| 14 Dec 2020 | CNY | 1.774 | 1.83 | 1.755 | 1.828 | 1.828 | +0.054 (+3.04%) | 39,765,100 |
| 11 Dec 2020 | CNY | 1.787 | 1.8 | 1.754 | 1.774 | 1.774 | -0.012 (-0.67%) | 25,649,700 |
| 10 Dec 2020 | CNY | 1.773 | 1.804 | 1.748 | 1.786 | 1.786 | -0.01 (-0.56%) | 30,811,310 |
| 9 Dec 2020 | CNY | 1.828 | 1.849 | 1.79 | 1.796 | 1.796 | -0.025 (-1.37%) | 40,979,037 |
| 8 Dec 2020 | CNY | 1.78 | 1.832 | 1.78 | 1.821 | 1.821 | +0.052 (+2.94%) | 57,590,607 |
| 7 Dec 2020 | CNY | 1.756 | 1.781 | 1.745 | 1.769 | 1.769 | +0.018 (+1.03%) | 32,554,931 |
| 4 Dec 2020 | CNY | 1.709 | 1.755 | 1.709 | 1.751 | 1.751 | +0.031 (+1.80%) | 38,369,305 |
| 3 Dec 2020 | CNY | 1.716 | 1.737 | 1.69 | 1.72 | 1.72 | +0.003 (+0.17%) | 28,266,967 |
| 2 Dec 2020 | CNY | 1.722 | 1.733 | 1.7 | 1.717 | 1.717 | -0.015 (-0.87%) | 25,843,711 |
| 1 Dec 2020 | CNY | 1.701 | 1.735 | 1.691 | 1.732 | 1.732 | +0.024 (+1.41%) | 29,831,498 |
| 30 Nov 2020 | CNY | 1.715 | 1.73 | 1.677 | 1.708 | 1.708 | -0.007 (-0.41%) | 42,559,345 |
