| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 5.17 | 5.23 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 10,173,200 |
| 8 Jan 2021 | CNY | 5.06 | 5.24 | 4.89 | 5.16 | 5.16 | +0.12 (+2.38%) | 12,061,360 |
| 7 Jan 2021 | CNY | 5.27 | 5.33 | 5 | 5.04 | 5.04 | -0.27 (-5.08%) | 15,361,266 |
| 6 Jan 2021 | CNY | 5.45 | 5.59 | 5.29 | 5.31 | 5.31 | -0.22 (-3.98%) | 13,292,903 |
| 5 Jan 2021 | CNY | 5.57 | 5.68 | 5.49 | 5.53 | 5.53 | -0.15 (-2.64%) | 16,150,065 |
| 4 Jan 2021 | CNY | 5.68 | 5.92 | 5.56 | 5.68 | 5.68 | +0.31 (+5.77%) | 25,916,360 |
| 31 Dec 2020 | CNY | 5.36 | 5.44 | 5.3 | 5.37 | 5.37 | +0.05 (+0.94%) | 10,392,405 |
| 30 Dec 2020 | CNY | 5.29 | 5.4 | 5.28 | 5.32 | 5.32 | 0.0 (0.0%) | 9,205,220 |
| 29 Dec 2020 | CNY | 5.2 | 5.41 | 5.12 | 5.32 | 5.32 | +0.17 (+3.30%) | 14,436,783 |
| 28 Dec 2020 | CNY | 5.26 | 5.26 | 5.12 | 5.15 | 5.15 | -0.12 (-2.28%) | 11,060,543 |
| 25 Dec 2020 | CNY | 5.29 | 5.42 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 9,557,114 |
| 24 Dec 2020 | CNY | 5.41 | 5.44 | 5.2 | 5.27 | 5.27 | -0.17 (-3.13%) | 13,918,083 |
| 23 Dec 2020 | CNY | 5.48 | 5.59 | 5.4 | 5.44 | 5.44 | -0.06 (-1.09%) | 12,564,640 |
| 22 Dec 2020 | CNY | 5.66 | 5.71 | 5.48 | 5.5 | 5.5 | -0.23 (-4.01%) | 14,208,840 |
| 21 Dec 2020 | CNY | 5.68 | 5.74 | 5.63 | 5.73 | 5.73 | +0.05 (+0.88%) | 13,783,100 |
| 18 Dec 2020 | CNY | 5.97 | 6.02 | 5.67 | 5.68 | 5.68 | -0.28 (-4.70%) | 19,244,823 |
| 17 Dec 2020 | CNY | 5.9 | 5.99 | 5.6 | 5.96 | 5.96 | +0.05 (+0.85%) | 23,285,123 |
| 16 Dec 2020 | CNY | 6.62 | 6.64 | 5.89 | 5.91 | 5.91 | -0.71 (-10.73%) | 36,833,754 |
| 15 Dec 2020 | CNY | 6.74 | 6.85 | 6.55 | 6.62 | 6.62 | -0.21 (-3.07%) | 20,251,560 |
| 14 Dec 2020 | CNY | 6.67 | 6.87 | 6.62 | 6.83 | 6.83 | +0.12 (+1.79%) | 25,258,340 |
| 11 Dec 2020 | CNY | 6.73 | 6.79 | 6.52 | 6.71 | 6.71 | -0.15 (-2.19%) | 29,076,154 |
| 10 Dec 2020 | CNY | 6.41 | 6.94 | 6.41 | 6.86 | 6.86 | +0.34 (+5.21%) | 45,590,012 |
| 9 Dec 2020 | CNY | 6.29 | 6.74 | 6.17 | 6.52 | 6.52 | +0.24 (+3.82%) | 34,065,883 |
| 8 Dec 2020 | CNY | 6.26 | 6.38 | 6.17 | 6.28 | 6.28 | +0.07 (+1.13%) | 11,521,883 |
| 7 Dec 2020 | CNY | 6.35 | 6.38 | 6.2 | 6.21 | 6.21 | -0.18 (-2.82%) | 14,311,503 |
| 4 Dec 2020 | CNY | 6.4 | 6.47 | 6.36 | 6.39 | 6.39 | -0.02 (-0.31%) | 10,682,900 |
| 3 Dec 2020 | CNY | 6.44 | 6.44 | 6.33 | 6.41 | 6.41 | -0.04 (-0.62%) | 13,302,000 |
| 2 Dec 2020 | CNY | 6.4 | 6.5 | 6.33 | 6.45 | 6.45 | +0.04 (+0.62%) | 16,165,820 |
| 1 Dec 2020 | CNY | 6.37 | 6.46 | 6.35 | 6.41 | 6.41 | +0.06 (+0.94%) | 11,689,740 |
| 30 Nov 2020 | CNY | 6.45 | 6.48 | 6.29 | 6.35 | 6.35 | -0.03 (-0.47%) | 12,266,506 |
