| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | CNY | 4.14 | 4.17 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 6,469,701 |
| 22 Jan 2021 | CNY | 4.32 | 4.32 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 5,595,809 |
| 21 Jan 2021 | CNY | 4.25 | 4.37 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 6,556,014 |
| 20 Jan 2021 | CNY | 4.27 | 4.43 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 10,147,623 |
| 19 Jan 2021 | CNY | 4.19 | 4.32 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 7,490,459 |
| 18 Jan 2021 | CNY | 4.11 | 4.23 | 4.07 | 4.19 | 4.19 | +0.12 (+2.95%) | 6,813,250 |
| 15 Jan 2021 | CNY | 3.92 | 4.13 | 3.92 | 4.07 | 4.07 | +0.14 (+3.56%) | 7,039,519 |
| 14 Jan 2021 | CNY | 3.96 | 4 | 3.84 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,812,549 |
| 13 Jan 2021 | CNY | 4.09 | 4.13 | 3.91 | 3.94 | 3.94 | -0.13 (-3.19%) | 7,127,442 |
| 12 Jan 2021 | CNY | 4.06 | 4.2 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,219,781 |
| 11 Jan 2021 | CNY | 4.22 | 4.26 | 4.06 | 4.06 | 4.06 | -0.16 (-3.79%) | 8,471,969 |
| 8 Jan 2021 | CNY | 4.14 | 4.33 | 4.03 | 4.22 | 4.22 | +0.08 (+1.93%) | 10,068,248 |
| 7 Jan 2021 | CNY | 4.4 | 4.43 | 4.13 | 4.14 | 4.14 | -0.32 (-7.17%) | 13,147,276 |
| 6 Jan 2021 | CNY | 4.6 | 4.63 | 4.34 | 4.46 | 4.46 | -0.18 (-3.88%) | 12,283,573 |
| 5 Jan 2021 | CNY | 4.69 | 4.71 | 4.6 | 4.64 | 4.64 | -0.08 (-1.69%) | 6,358,427 |
| 4 Jan 2021 | CNY | 4.65 | 4.77 | 4.61 | 4.72 | 4.72 | +0.08 (+1.72%) | 7,882,745 |
| 31 Dec 2020 | CNY | 4.59 | 4.68 | 4.57 | 4.64 | 4.64 | +0.05 (+1.09%) | 5,405,040 |
| 30 Dec 2020 | CNY | 4.61 | 4.64 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 4,070,650 |
| 29 Dec 2020 | CNY | 4.57 | 4.67 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 5,063,550 |
| 28 Dec 2020 | CNY | 4.68 | 4.73 | 4.52 | 4.57 | 4.57 | -0.11 (-2.35%) | 6,006,297 |
| 25 Dec 2020 | CNY | 4.51 | 4.75 | 4.45 | 4.68 | 4.68 | +0.16 (+3.54%) | 8,697,400 |
| 24 Dec 2020 | CNY | 4.7 | 4.7 | 4.48 | 4.52 | 4.52 | -0.19 (-4.03%) | 10,873,406 |
| 23 Dec 2020 | CNY | 4.79 | 4.86 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 6,057,650 |
| 22 Dec 2020 | CNY | 4.93 | 4.94 | 4.79 | 4.79 | 4.79 | -0.14 (-2.84%) | 5,457,250 |
| 21 Dec 2020 | CNY | 4.89 | 4.96 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 4,515,600 |
| 18 Dec 2020 | CNY | 4.99 | 5.09 | 4.87 | 4.89 | 4.89 | -0.12 (-2.40%) | 6,114,250 |
| 17 Dec 2020 | CNY | 4.92 | 5.05 | 4.77 | 5.01 | 5.01 | +0.07 (+1.42%) | 8,819,510 |
| 16 Dec 2020 | CNY | 5.05 | 5.05 | 4.88 | 4.94 | 4.94 | -0.1 (-1.98%) | 7,017,656 |
| 15 Dec 2020 | CNY | 5.11 | 5.13 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 5,349,645 |
| 14 Dec 2020 | CNY | 5.01 | 5.15 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 4,955,950 |
