| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.79 | 5.79 | 5.65 | 5.66 | 5.66 | -0.12 (-2.08%) | 3,018,700 |
| 4 Jan 2021 | CNY | 5.69 | 5.79 | 5.65 | 5.78 | 5.78 | +0.08 (+1.40%) | 2,030,800 |
| 31 Dec 2020 | CNY | 5.61 | 5.76 | 5.61 | 5.7 | 5.7 | +0.06 (+1.06%) | 1,884,100 |
| 30 Dec 2020 | CNY | 5.69 | 5.74 | 5.58 | 5.64 | 5.64 | -0.05 (-0.88%) | 1,761,490 |
| 29 Dec 2020 | CNY | 5.56 | 5.73 | 5.53 | 5.69 | 5.69 | +0.13 (+2.34%) | 3,030,002 |
| 28 Dec 2020 | CNY | 5.75 | 5.75 | 5.53 | 5.56 | 5.56 | -0.16 (-2.80%) | 2,614,900 |
| 25 Dec 2020 | CNY | 5.75 | 5.8 | 5.64 | 5.72 | 5.72 | +0.04 (+0.70%) | 2,285,700 |
| 24 Dec 2020 | CNY | 5.9 | 5.9 | 5.67 | 5.68 | 5.68 | -0.22 (-3.73%) | 4,075,000 |
| 23 Dec 2020 | CNY | 5.89 | 6.01 | 5.89 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,319,800 |
| 22 Dec 2020 | CNY | 6.03 | 6.05 | 5.87 | 5.88 | 5.88 | -0.18 (-2.97%) | 2,693,000 |
| 21 Dec 2020 | CNY | 5.97 | 6.07 | 5.95 | 6.06 | 6.06 | +0.09 (+1.51%) | 2,290,000 |
| 18 Dec 2020 | CNY | 6.1 | 6.14 | 5.97 | 5.97 | 5.97 | -0.14 (-2.29%) | 2,749,600 |
| 17 Dec 2020 | CNY | 6.01 | 6.17 | 5.86 | 6.11 | 6.11 | +0.1 (+1.66%) | 4,051,103 |
| 16 Dec 2020 | CNY | 6.15 | 6.15 | 5.98 | 6.01 | 6.01 | -0.14 (-2.28%) | 2,639,013 |
| 15 Dec 2020 | CNY | 6.25 | 6.28 | 6.13 | 6.15 | 6.15 | -0.05 (-0.81%) | 2,795,300 |
| 14 Dec 2020 | CNY | 6.07 | 6.24 | 5.97 | 6.2 | 6.2 | +0.15 (+2.48%) | 3,545,000 |
| 11 Dec 2020 | CNY | 6.22 | 6.27 | 5.94 | 6.05 | 6.05 | -0.2 (-3.20%) | 3,876,600 |
| 10 Dec 2020 | CNY | 6.16 | 6.35 | 6.12 | 6.25 | 6.25 | +0.08 (+1.30%) | 2,786,100 |
| 9 Dec 2020 | CNY | 6.41 | 6.44 | 6.17 | 6.17 | 6.17 | -0.24 (-3.74%) | 4,151,500 |
| 8 Dec 2020 | CNY | 6.5 | 6.52 | 6.37 | 6.41 | 6.41 | -0.09 (-1.38%) | 3,414,700 |
| 7 Dec 2020 | CNY | 6.73 | 6.73 | 6.5 | 6.5 | 6.5 | -0.16 (-2.40%) | 3,327,324 |
| 4 Dec 2020 | CNY | 6.68 | 6.71 | 6.63 | 6.66 | 6.66 | -0.04 (-0.60%) | 2,665,896 |
| 3 Dec 2020 | CNY | 6.71 | 6.75 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 3,323,700 |
| 2 Dec 2020 | CNY | 6.6 | 6.76 | 6.6 | 6.7 | 6.7 | +0.06 (+0.90%) | 4,137,097 |
| 1 Dec 2020 | CNY | 6.54 | 6.68 | 6.49 | 6.64 | 6.64 | +0.1 (+1.53%) | 3,138,595 |
| 30 Nov 2020 | CNY | 6.6 | 6.65 | 6.52 | 6.54 | 6.54 | +0.01 (+0.15%) | 3,061,100 |
| 27 Nov 2020 | CNY | 6.65 | 6.7 | 6.48 | 6.53 | 6.53 | -0.13 (-1.95%) | 4,314,702 |
| 26 Nov 2020 | CNY | 6.92 | 7.01 | 6.66 | 6.66 | 6.66 | -0.26 (-3.76%) | 6,394,014 |
| 25 Nov 2020 | CNY | 7.15 | 7.16 | 6.92 | 6.92 | 6.92 | -0.2 (-2.81%) | 5,723,800 |
| 24 Nov 2020 | CNY | 6.94 | 7.17 | 6.9 | 7.12 | 7.12 | +0.15 (+2.15%) | 6,885,500 |
